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 (%)
Nov 30, 2012 2.690 2.740 2.680 2.740 126,072 +0.05(+1.86%)
Nov 29, 2012 2.630 2.690 2.630 2.690 178,996 +0.08(+3.07%)
Nov 28, 2012 2.680 2.750 2.570 2.610 134,691 -0.09(-3.33%)
Nov 27, 2012 2.660 2.730 2.650 2.700 174,812 +0.04(+1.31%)
Nov 26, 2012 2.640 2.730 2.620 2.665 276,146 +0.04(+1.72%)
Nov 23, 2012 2.550 2.630 2.550 2.620 77,280 +0.06(+2.34%)
Nov 21, 2012 2.560 2.570 2.530 2.560 67,617 -0.01(-0.39%)
Nov 20, 2012 2.570 2.620 2.560 2.570 48,701 -0.02(-0.77%)
Nov 19, 2012 2.500 2.600 2.500 2.590 192,344 +0.08(+3.19%)
Nov 16, 2012 2.580 2.590 2.500 2.510 290,561 -0.08(-3.09%)
Nov 15, 2012 2.580 2.650 2.542 2.590 166,663 +0.02(+0.78%)
Nov 14, 2012 2.630 2.750 2.550 2.570 218,763 -0.05(-1.91%)
Nov 13, 2012 2.730 2.760 2.620 2.620 189,540 -0.12(-4.38%)
Nov 12, 2012 2.870 2.880 2.730 2.740 192,806 -0.12(-4.20%)
Nov 09, 2012 2.790 2.890 2.760 2.860 190,043 +0.11(+4.00%)
Nov 08, 2012 2.840 2.900 2.750 2.750 146,871 -0.05(-1.79%)
Nov 07, 2012 2.890 2.900 2.800 2.800 172,734 -0.14(-4.76%)
Nov 06, 2012 2.940 2.955 2.910 2.940 66,680 +0.03(+1.03%)
Nov 05, 2012 2.910 2.950 2.900 2.910 84,125 +0.00(+0.00%)
Nov 02, 2012 3.000 3.020 2.900 2.910 135,550 -0.09(-3.00%)
Nov 01, 2012 2.890 3.010 2.890 3.000 268,135 +0.10(+3.45%)
Oct 31, 2012 2.890 2.940 2.850 2.900 217,546 +0.00(+0.00%)
Oct 26, 2012 2.990 2.900 2.900 2.900 154,500 -0.11(-3.65%)
Oct 25, 2012 3.050 3.100 2.960 3.010 266,408 +0.02(+0.67%)
Oct 24, 2012 2.820 3.040 2.820 2.990 264,453 +0.09(+3.10%)
Oct 23, 2012 2.850 2.939 2.820 2.900 186,118 +0.00(+0.00%)
Oct 19, 2012 2.850 2.920 2.780 2.900 258,630 +0.02(+0.69%)
Oct 18, 2012 2.960 2.960 2.850 2.880 172,891 -0.07(-2.37%)
Oct 17, 2012 2.980 2.990 2.920 2.950 97,732 -0.02(-0.67%)
Oct 16, 2012 2.960 2.970 2.900 2.970 94,602 +0.04(+1.37%)
Oct 15, 2012 2.930 2.970 2.910 2.930 105,173 -0.02(-0.68%)
Oct 12, 2012 2.950 2.960 2.910 2.950 101,797 +0.00(+0.00%)
Oct 11, 2012 2.930 2.950 2.910 2.950 94,839 +0.04(+1.37%)
Oct 10, 2012 2.890 2.935 2.810 2.910 113,912 +0.02(+0.69%)
Oct 09, 2012 2.950 2.950 2.890 2.890 100,979 -0.05(-1.70%)
Oct 08, 2012 2.920 2.970 2.910 2.940 101,434 +0.02(+0.68%)
Oct 05, 2012 2.910 2.960 2.900 2.920 185,438 +0.01(+0.34%)
Oct 04, 2012 2.950 2.950 2.880 2.910 150,278 -0.02(-0.68%)
Oct 03, 2012 2.900 2.980 2.890 2.930 214,016 +0.04(+1.38%)
Oct 02, 2012 2.850 2.890 2.830 2.890 157,164 +0.03(+1.05%)
Oct 01, 2012 2.900 2.910 2.820 2.860 78,443 +0.00(+0.00%)
Sep 28, 2012 2.920 2.940 2.860 2.860 106,723 -0.10(-3.38%)
Sep 27, 2012 2.850 2.990 2.850 2.960 143,418 +0.14(+4.96%)
Sep 26, 2012 2.840 2.870 2.790 2.820 193,578 -0.02(-0.70%)
Sep 25, 2012 2.990 2.990 2.830 2.840 221,076 -0.13(-4.38%)
Sep 24, 2012 2.970 2.990 2.900 2.970 124,968 +0.00(+0.00%)
Sep 21, 2012 2.960 2.990 2.910 2.970 356,362 +0.07(+2.41%)
Sep 20, 2012 2.890 2.950 2.840 2.900 121,976 -0.03(-1.02%)
Sep 19, 2012 2.940 2.980 2.890 2.930 284,534 +0.00(+0.00%)
Sep 18, 2012 2.820 2.940 2.780 2.930 230,204 +0.11(+3.90%)
Sep 17, 2012 2.840 2.840 2.750 2.820 137,604 -0.03(-1.05%)
Sep 14, 2012 2.790 2.850 2.770 2.850 269,994 +0.10(+3.64%)
Sep 13, 2012 2.720 2.780 2.700 2.750 288,380 +0.05(+1.85%)
Sep 12, 2012 2.690 2.720 2.630 2.700 127,685 +0.03(+1.12%)
Sep 11, 2012 2.670 2.690 2.590 2.670 159,046 -0.01(-0.37%)
Sep 10, 2012 2.700 2.700 2.660 2.680 122,803 -0.02(-0.74%)
Sep 07, 2012 2.640 2.710 2.620 2.700 203,903 +0.09(+3.45%)
Sep 06, 2012 2.590 2.640 2.570 2.610 242,149 +0.05(+1.95%)
Sep 05, 2012 2.520 2.600 2.510 2.560 286,184 +0.01(+0.39%)
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.