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 29, 2012 3.090 3.100 2.920 2.930 511,679 -0.13(-4.25%)
Feb 28, 2012 3.030 3.110 3.010 3.060 250,357 +0.05(+1.66%)
Feb 27, 2012 2.930 3.040 2.920 3.010 221,581 +0.04(+1.35%)
Feb 24, 2012 2.930 3.010 2.890 2.970 278,887 +0.07(+2.41%)
Feb 23, 2012 2.870 2.920 2.850 2.900 304,305 +0.05(+1.75%)
Feb 22, 2012 3.000 3.010 2.820 2.850 1,155,223 -0.29(-9.24%)
Feb 21, 2012 3.230 3.300 3.130 3.140 370,857 -0.07(-2.18%)
Feb 17, 2012 3.200 3.240 3.150 3.210 214,380 +0.01(+0.31%)
Feb 16, 2012 3.120 3.270 3.110 3.200 331,411 +0.10(+3.23%)
Feb 15, 2012 3.180 3.190 3.080 3.100 166,308 -0.06(-1.90%)
Feb 14, 2012 3.240 3.250 3.120 3.160 172,817 -0.09(-2.77%)
Feb 13, 2012 3.190 3.250 3.160 3.250 228,216 +0.11(+3.50%)
Feb 10, 2012 3.290 3.290 3.140 3.140 305,350 -0.16(-4.85%)
Feb 09, 2012 3.390 3.400 3.300 3.300 169,553 -0.08(-2.37%)
Feb 08, 2012 3.350 3.390 3.320 3.380 190,330 +0.06(+1.81%)
Feb 07, 2012 3.400 3.408 3.310 3.320 176,272 -0.08(-2.35%)
Feb 06, 2012 3.330 3.410 3.250 3.400 256,901 +0.07(+2.10%)
Feb 03, 2012 3.310 3.400 3.300 3.330 411,583 +0.04(+1.22%)
Feb 02, 2012 3.180 3.290 3.150 3.290 203,362 +0.11(+3.46%)
Feb 01, 2012 3.040 3.190 3.010 3.180 302,222 +0.16(+5.30%)
Jan 31, 2012 3.160 3.160 2.980 3.020 480,284 -0.10(-3.21%)
Jan 30, 2012 3.140 3.160 3.120 3.120 161,003 -0.05(-1.58%)
Jan 27, 2012 3.160 3.180 3.120 3.170 113,898 +0.01(+0.32%)
Jan 26, 2012 3.180 3.200 3.120 3.160 167,647 +0.01(+0.32%)
Jan 25, 2012 3.100 3.180 3.071 3.150 161,840 +0.05(+1.61%)
Jan 24, 2012 3.120 3.140 3.100 3.100 229,228 -0.03(-0.96%)
Jan 23, 2012 3.070 3.180 3.070 3.130 306,655 +0.04(+1.29%)
Jan 20, 2012 3.030 3.100 3.010 3.090 277,422 +0.06(+1.98%)
Jan 19, 2012 3.030 3.050 3.000 3.030 129,381 +0.00(+0.00%)
Jan 18, 2012 2.940 3.030 2.940 3.030 238,489 +0.07(+2.36%)
Jan 17, 2012 3.000 3.010 2.950 2.960 207,480 -0.01(-0.34%)
Jan 13, 2012 2.940 3.009 2.930 2.970 174,503 -0.01(-0.34%)
Jan 12, 2012 3.020 3.040 2.970 2.980 218,852 -0.05(-1.65%)
Jan 11, 2012 3.010 3.040 3.000 3.030 243,332 +0.02(+0.66%)
Jan 10, 2012 2.970 3.020 2.940 3.010 207,832 +0.09(+3.08%)
Jan 09, 2012 2.970 3.000 2.900 2.920 234,823 -0.04(-1.35%)
Jan 06, 2012 2.970 3.040 2.940 2.960 258,722 +0.00(+0.00%)
Jan 05, 2012 2.950 2.980 2.910 2.960 127,697 +0.00(+0.00%)
Jan 04, 2012 2.960 2.980 2.900 2.960 245,656 +0.14(+4.96%)
Dec 30, 2011 2.850 2.930 2.800 2.820 522,793 -0.03(-1.05%)
Dec 29, 2011 2.840 2.910 2.790 2.850 167,087 +0.02(+0.71%)
Dec 28, 2011 2.960 2.960 2.830 2.830 120,923 -0.13(-4.39%)
Dec 27, 2011 2.920 2.980 2.840 2.960 147,656 +0.01(+0.34%)
Dec 23, 2011 2.940 2.950 2.860 2.950 82,753 +0.04(+1.37%)
Dec 21, 2011 2.950 2.950 2.780 2.910 297,095 -0.04(-1.36%)
Dec 20, 2011 2.840 3.000 2.810 2.950 505,874 +0.18(+6.50%)
Dec 19, 2011 2.850 2.880 2.760 2.770 267,094 -0.04(-1.42%)
Dec 16, 2011 2.800 2.895 2.750 2.810 556,988 +0.03(+1.08%)
Dec 15, 2011 2.840 2.840 2.710 2.780 341,306 -0.03(-1.07%)
Dec 14, 2011 2.700 2.810 2.620 2.810 378,542 +0.09(+3.31%)
Dec 13, 2011 2.780 2.880 2.670 2.720 455,990 +0.00(+0.00%)
Dec 12, 2011 2.660 2.760 2.620 2.720 316,176 +0.00(+0.00%)
Dec 09, 2011 2.520 2.730 2.520 2.720 333,704 +0.23(+9.24%)
Dec 08, 2011 2.630 2.650 2.490 2.490 316,210 -0.16(-6.04%)
Dec 07, 2011 2.690 2.700 2.600 2.650 208,837 -0.06(-2.21%)
Dec 06, 2011 2.740 2.790 2.660 2.710 224,471 -0.04(-1.45%)
Dec 05, 2011 2.790 2.825 2.680 2.750 261,435 +0.02(+0.73%)
Dec 02, 2011 2.710 2.740 2.710 2.730 201,106 +0.05(+1.87%)
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.