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 (%)
May 30, 2008 2.640 2.700 2.550 2.580 475,478 -0.03(-1.15%)
May 29, 2008 2.650 2.700 2.580 2.610 436,929 -0.07(-2.61%)
May 28, 2008 2.750 2.790 2.650 2.680 244,613 -0.03(-1.11%)
May 27, 2008 2.690 2.780 2.650 2.710 248,738 -0.07(-2.52%)
May 26, 2008 2.760 2.830 2.750 2.780 168,245 +0.00(+0.00%)
May 23, 2008 2.760 2.830 2.750 2.780 168,245 +0.02(+0.72%)
May 22, 2008 2.850 2.920 2.750 2.760 329,832 -0.07(-2.47%)
May 21, 2008 2.880 2.980 2.830 2.830 208,746 -0.08(-2.75%)
May 20, 2008 2.960 2.960 2.890 2.910 129,146 -0.04(-1.36%)
May 19, 2008 3.030 3.030 2.900 2.950 261,577 -0.05(-1.67%)
May 16, 2008 2.970 3.090 2.930 3.000 494,362 +0.07(+2.39%)
May 15, 2008 2.870 2.980 2.730 2.930 616,869 +0.03(+1.03%)
May 14, 2008 2.830 2.900 2.750 2.900 329,471 +0.11(+3.94%)
May 13, 2008 2.840 2.960 2.770 2.790 373,338 -0.07(-2.45%)
May 12, 2008 2.600 2.940 2.600 2.860 820,201 +0.25(+9.58%)
May 09, 2008 2.650 2.700 2.590 2.610 346,081 -0.09(-3.33%)
May 08, 2008 2.690 2.740 2.610 2.700 353,589 -0.02(-0.74%)
May 07, 2008 2.850 2.900 2.630 2.720 842,776 -0.13(-4.56%)
May 06, 2008 2.980 2.980 2.550 2.850 1,695,107 -0.11(-3.72%)
May 05, 2008 3.300 3.470 2.930 2.960 887,839 -0.34(-10.30%)
May 02, 2008 3.630 3.630 2.710 3.300 2,791,213 -0.49(-12.93%)
May 01, 2008 3.800 3.840 3.770 3.790 288,808 -0.01(-0.26%)
Apr 30, 2008 3.850 3.850 3.730 3.800 146,553 +0.00(+0.00%)
Apr 29, 2008 3.870 3.870 3.790 3.800 135,141 -0.01(-0.26%)
Apr 28, 2008 3.820 3.880 3.750 3.810 160,698 -0.04(-1.04%)
Apr 25, 2008 3.840 3.940 3.720 3.850 348,306 +0.01(+0.26%)
Apr 24, 2008 3.680 3.850 3.650 3.840 539,014 +0.13(+3.50%)
Apr 23, 2008 3.700 3.730 3.670 3.710 207,564 +0.01(+0.27%)
Apr 22, 2008 3.680 3.750 3.650 3.700 200,846 -0.03(-0.80%)
Apr 21, 2008 3.820 3.890 3.710 3.730 259,242 -0.08(-2.10%)
Apr 18, 2008 3.740 3.900 3.720 3.810 503,411 +0.09(+2.42%)
Apr 17, 2008 3.720 3.760 3.670 3.720 185,040 +0.02(+0.54%)
Apr 16, 2008 3.650 3.760 3.590 3.700 414,445 +0.03(+0.82%)
Apr 15, 2008 3.630 3.680 3.510 3.670 254,134 +0.02(+0.55%)
Apr 14, 2008 3.750 3.910 3.560 3.650 611,636 +0.09(+2.53%)
Apr 11, 2008 3.580 3.630 3.430 3.560 314,381 -0.09(-2.47%)
Apr 10, 2008 3.510 3.690 3.510 3.650 277,841 +0.05(+1.39%)
Apr 09, 2008 3.800 3.850 3.450 3.600 778,568 -0.22(-5.76%)
Apr 08, 2008 3.810 3.850 3.710 3.820 450,901 -0.01(-0.26%)
Apr 07, 2008 4.000 4.160 3.710 3.830 782,894 -0.20(-4.96%)
Apr 04, 2008 4.030 4.080 3.960 4.030 287,168 +0.05(+1.26%)
Apr 03, 2008 3.930 4.020 3.900 3.980 462,236 +0.01(+0.25%)
Apr 02, 2008 3.860 3.990 3.860 3.970 326,124 +0.11(+2.85%)
Apr 01, 2008 3.880 4.020 3.800 3.860 599,478 -0.01(-0.26%)
Mar 31, 2008 3.820 3.900 3.720 3.870 552,723 +0.02(+0.65%)
Mar 28, 2008 3.760 3.870 3.700 3.845 358,668 +0.09(+2.26%)
Mar 27, 2008 3.890 3.960 3.640 3.760 511,433 -0.12(-3.09%)
Mar 26, 2008 3.890 3.990 3.850 3.880 309,127 -0.06(-1.52%)
Mar 25, 2008 3.950 3.990 3.770 3.940 584,296 +0.04(+1.03%)
Mar 24, 2008 3.980 4.070 3.800 3.900 758,415 -0.09(-2.26%)
Mar 21, 2008 4.060 4.140 3.870 3.990 528,878 +0.00(+0.00%)
Mar 20, 2008 4.060 4.140 3.870 3.990 528,878 -0.03(-0.75%)
Mar 19, 2008 4.140 4.260 3.990 4.020 445,566 -0.15(-3.60%)
Mar 18, 2008 4.050 4.220 3.880 4.170 506,665 +0.16(+3.99%)
Mar 17, 2008 3.960 4.040 3.870 4.010 379,368 -0.04(-0.99%)
Mar 14, 2008 4.140 4.240 4.000 4.050 523,626 -0.10(-2.41%)
Mar 13, 2008 3.920 4.190 3.840 4.150 659,586 +0.20(+5.06%)
Mar 12, 2008 3.800 4.050 3.760 3.950 472,922 +0.15(+3.95%)
Mar 11, 2008 3.840 3.900 3.730 3.800 342,980 +0.08(+2.15%)
Mar 10, 2008 3.930 3.980 3.710 3.720 339,128 -0.24(-6.06%)
Mar 07, 2008 4.000 4.230 3.900 3.960 1,186,898 -0.08(-1.98%)
Mar 06, 2008 3.890 4.140 3.860 4.040 849,024 +0.19(+4.94%)
Mar 05, 2008 3.770 3.870 3.710 3.850 723,838 +0.08(+2.12%)
Mar 04, 2008 3.790 3.830 3.570 3.770 360,502 +0.00(+0.00%)
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.