Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 1.680 1.770 1.650 1.670 180,791 -0.01(-0.60%)
Feb 27, 2006 1.750 1.790 1.670 1.680 430,323 -0.06(-3.45%)
Feb 24, 2006 1.850 1.870 1.720 1.740 857,123 -0.23(-11.68%)
Feb 23, 2006 1.930 2.060 1.800 1.970 506,823 +0.15(+8.24%)
Feb 22, 2006 1.860 1.900 1.820 1.820 244,594 -0.03(-1.62%)
Feb 21, 2006 1.910 1.990 1.830 1.850 242,113 -0.07(-3.65%)
Feb 17, 2006 1.890 1.970 1.890 1.920 233,932 -0.01(-0.52%)
Feb 16, 2006 1.920 1.950 1.860 1.930 289,400 +0.01(+0.52%)
Feb 15, 2006 1.980 1.980 1.900 1.920 307,958 -0.07(-3.52%)
Feb 14, 2006 2.050 2.100 1.950 1.990 498,842 -0.01(-0.50%)
Feb 13, 2006 1.810 2.069 1.750 2.000 1,120,507 +0.19(+10.50%)
Feb 10, 2006 1.850 1.850 1.720 1.810 191,328 +0.00(+0.00%)
Feb 09, 2006 1.880 1.880 1.800 1.810 225,522 -0.03(-1.63%)
Feb 08, 2006 1.780 1.880 1.750 1.840 264,457 +0.05(+2.79%)
Feb 07, 2006 1.860 1.860 1.770 1.790 196,801 -0.07(-3.76%)
Feb 06, 2006 1.900 1.950 1.860 1.860 116,211 +0.00(+0.00%)
Feb 03, 2006 1.960 1.980 1.850 1.860 211,043 -0.07(-3.63%)
Feb 02, 2006 1.870 1.980 1.870 1.930 396,688 +0.01(+0.52%)
Feb 01, 2006 1.740 1.970 1.740 1.920 634,218 +0.20(+11.63%)
Jan 31, 2006 1.780 1.790 1.720 1.720 124,165 -0.05(-2.82%)
Jan 30, 2006 1.760 1.770 1.700 1.770 254,513 +0.05(+2.91%)
Jan 27, 2006 1.760 1.790 1.700 1.720 216,494 -0.01(-0.58%)
Jan 26, 2006 1.720 1.780 1.710 1.730 240,243 +0.01(+0.58%)
Jan 25, 2006 1.770 1.920 1.680 1.720 767,925 -0.03(-1.71%)
Jan 24, 2006 1.700 1.770 1.680 1.750 298,063 +0.05(+2.94%)
Jan 23, 2006 1.830 1.870 1.670 1.700 450,850 -0.15(-8.11%)
Jan 20, 2006 1.870 1.890 1.780 1.850 538,226 -0.04(-2.12%)
Jan 19, 2006 2.000 2.020 1.850 1.890 421,996 -0.01(-0.53%)
Jan 18, 2006 1.940 1.960 1.850 1.900 543,483 -0.06(-3.06%)
Jan 17, 2006 2.040 2.060 1.930 1.960 512,477 -0.07(-3.45%)
Jan 13, 2006 1.970 2.050 1.950 2.030 313,557 +0.08(+4.10%)
Jan 12, 2006 2.060 2.070 1.930 1.950 438,700 -0.12(-5.80%)
Jan 11, 2006 2.030 2.110 2.010 2.070 275,400 +0.02(+0.98%)
Jan 10, 2006 2.030 2.100 1.950 2.050 365,717 +0.03(+1.49%)
Jan 09, 2006 2.080 2.110 2.020 2.020 327,006 -0.07(-3.35%)
Jan 06, 2006 2.250 2.250 2.060 2.090 646,824 -0.11(-5.00%)
Jan 05, 2006 2.030 2.530 1.980 2.200 1,833,270 +0.16(+7.84%)
Jan 04, 2006 1.990 2.080 1.930 2.040 385,426 +0.11(+5.70%)
Jan 03, 2006 1.930 1.990 1.920 1.930 310,929 +0.02(+1.05%)
Dec 30, 2005 1.950 2.080 1.900 1.910 829,809 -0.06(-3.05%)
Dec 29, 2005 2.010 2.100 1.940 1.970 535,517 -0.06(-2.96%)
Dec 28, 2005 2.100 2.230 2.010 2.030 727,700 -0.10(-4.69%)
Dec 27, 2005 2.400 2.400 2.030 2.130 1,004,600 -0.24(-10.13%)
Dec 23, 2005 2.450 2.460 2.310 2.370 388,159 -0.05(-2.07%)
Dec 22, 2005 2.470 2.470 2.350 2.420 396,873 -0.05(-2.02%)
Dec 21, 2005 2.450 2.480 2.310 2.470 1,040,832 +0.02(+0.82%)
Dec 20, 2005 2.270 2.500 2.270 2.450 870,679 +0.15(+6.52%)
Dec 19, 2005 2.180 2.450 2.160 2.300 2,160,266 +0.21(+10.05%)
Dec 16, 2005 1.820 2.150 1.810 2.090 1,828,727 +0.25(+13.59%)
Dec 15, 2005 1.800 1.840 1.710 1.840 915,025 +0.08(+4.55%)
Dec 14, 2005 1.740 1.790 1.689 1.760 792,730 +0.07(+4.14%)
Dec 13, 2005 1.620 1.760 1.580 1.690 1,227,820 +0.07(+4.32%)
Dec 12, 2005 1.560 1.670 1.510 1.620 2,679,739 +0.05(+3.18%)
Dec 09, 2005 1.650 1.659 1.540 1.570 307,584 -0.08(-4.85%)
Dec 08, 2005 1.550 1.650 1.540 1.650 232,535 +0.11(+7.14%)
Dec 07, 2005 1.550 1.700 1.500 1.540 648,739 -0.04(-2.53%)
Dec 06, 2005 1.600 1.620 1.550 1.580 359,225 -0.02(-1.25%)
Dec 05, 2005 1.710 1.720 1.600 1.600 297,885 -0.12(-6.98%)
Dec 02, 2005 1.650 1.770 1.650 1.720 304,754 +0.07(+4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.