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 (%)
Dec 31, 2003 8.500 8.990 8.400 8.690 749,500 +0.43(+5.21%)
Dec 30, 2003 7.900 8.360 7.780 8.260 373,923 +0.38(+4.82%)
Dec 29, 2003 8.000 8.100 7.811 7.880 245,360 -0.18(-2.23%)
Dec 26, 2003 7.900 8.130 7.800 8.060 144,144 +0.32(+4.13%)
Dec 24, 2003 7.650 7.960 7.500 7.740 236,260 +0.12(+1.59%)
Dec 23, 2003 7.120 7.700 6.950 7.619 371,654 +0.59(+8.38%)
Dec 22, 2003 7.000 7.150 6.910 7.030 202,163 -0.08(-1.13%)
Dec 19, 2003 6.770 7.140 6.753 7.110 363,560 +0.16(+2.30%)
Dec 18, 2003 6.700 7.000 6.450 6.950 384,392 +0.45(+6.92%)
Dec 17, 2003 6.400 6.660 6.400 6.500 162,948 +0.10(+1.56%)
Dec 16, 2003 6.880 7.250 6.360 6.400 409,762 -0.45(-6.57%)
Dec 15, 2003 7.220 7.650 6.850 6.850 270,792 -0.31(-4.33%)
Dec 12, 2003 6.940 7.640 6.660 7.160 976,667 +0.31(+4.53%)
Dec 11, 2003 6.790 6.980 6.650 6.850 395,253 +0.06(+0.88%)
Dec 10, 2003 7.540 7.540 6.710 6.790 765,223 -0.67(-8.98%)
Dec 09, 2003 7.670 7.750 7.300 7.460 247,188 -0.24(-3.12%)
Dec 08, 2003 8.000 8.490 7.590 7.700 346,963 -0.31(-3.87%)
Dec 05, 2003 8.300 8.280 8.150 8.010 138,476 -0.29(-3.49%)
Dec 04, 2003 8.260 8.580 8.220 8.300 173,558 -0.14(-1.66%)
Dec 03, 2003 9.150 9.250 8.250 8.440 235,153 -0.68(-7.46%)
Dec 02, 2003 8.890 9.240 8.790 9.120 437,861 +0.33(+3.74%)
Dec 01, 2003 8.630 8.940 8.560 8.791 189,679 +0.03(+0.35%)
Nov 28, 2003 8.280 8.770 8.180 8.760 214,657 +0.56(+6.83%)
Nov 26, 2003 8.100 8.270 8.100 8.200 142,225 +0.07(+0.86%)
Nov 25, 2003 8.230 8.580 8.060 8.130 237,921 -0.33(-3.90%)
Nov 24, 2003 8.650 8.700 8.330 8.460 236,208 -0.12(-1.40%)
Nov 21, 2003 8.290 8.560 8.300 8.580 1,736,786 +0.29(+3.50%)
Nov 20, 2003 8.890 8.890 8.250 8.290 425,707 -0.51(-5.80%)
Nov 19, 2003 8.800 9.090 8.400 8.800 252,353 +0.14(+1.62%)
Nov 18, 2003 9.050 9.290 8.650 8.660 250,439 -0.42(-4.63%)
Nov 17, 2003 9.000 9.170 8.750 9.080 167,807 -0.01(-0.11%)
Nov 14, 2003 9.500 9.650 9.000 9.090 192,219 -0.38(-4.01%)
Nov 13, 2003 9.020 9.550 8.850 9.470 450,202 +0.38(+4.18%)
Nov 12, 2003 8.690 9.130 8.650 9.090 221,905 +0.40(+4.60%)
Nov 11, 2003 8.800 8.800 8.350 8.690 218,060 -0.08(-0.91%)
Nov 10, 2003 8.690 8.850 8.610 8.770 137,737 +0.14(+1.62%)
Nov 07, 2003 8.630 9.000 8.511 8.630 306,845 -0.35(-3.90%)
Nov 06, 2003 8.900 9.050 8.700 8.980 181,601 -0.04(-0.44%)
Nov 05, 2003 9.000 9.150 8.830 9.020 725,801 +0.12(+1.35%)
Nov 04, 2003 8.970 9.000 8.700 8.900 193,591 -0.20(-2.20%)
Nov 03, 2003 9.320 9.500 8.890 9.100 534,363 -0.30(-3.19%)
Oct 31, 2003 9.310 9.770 8.740 9.400 755,989 -0.05(-0.53%)
Oct 30, 2003 8.880 9.850 9.020 9.450 854,586 +0.57(+6.42%)
Oct 29, 2003 8.560 8.950 8.300 8.880 369,007 +0.32(+3.76%)
Oct 28, 2003 7.950 8.750 7.950 8.558 319,379 +0.46(+5.65%)
Oct 27, 2003 8.100 8.110 7.752 8.100 225,600 +0.18(+2.27%)
Oct 24, 2003 7.710 8.000 7.560 7.920 173,900 +0.12(+1.54%)
Oct 23, 2003 7.700 7.950 7.550 7.800 306,300 -0.15(-1.89%)
Oct 22, 2003 8.490 8.500 7.840 7.950 251,700 -0.43(-5.13%)
Oct 21, 2003 8.140 8.480 7.950 8.380 257,098 +0.08(+0.96%)
Oct 20, 2003 7.880 8.400 7.700 8.300 518,100 +0.42(+5.33%)
Oct 17, 2003 8.090 8.090 7.810 7.880 190,106 -0.11(-1.38%)
Oct 16, 2003 8.000 8.200 7.930 7.990 337,278 -0.01(-0.12%)
Oct 15, 2003 8.000 8.100 7.900 8.000 202,899 +0.14(+1.78%)
Oct 14, 2003 7.610 8.150 7.610 7.860 428,258 +0.04(+0.51%)
Oct 13, 2003 8.600 8.600 7.800 7.820 485,183 -0.72(-8.43%)
Oct 10, 2003 9.050 9.080 8.510 8.540 239,079 -0.51(-5.64%)
Oct 09, 2003 9.400 9.400 8.760 9.050 313,645 -0.02(-0.22%)
Oct 08, 2003 9.500 9.500 9.070 9.070 404,532 -0.12(-1.31%)
Oct 07, 2003 8.840 9.210 8.780 9.190 609,152 +0.44(+5.03%)
Oct 06, 2003 9.180 10.10 8.330 8.750 664,567 +0.57(+6.97%)
Oct 03, 2003 8.140 8.750 7.950 8.180 474,872 -0.01(-0.12%)
Oct 02, 2003 8.110 8.210 7.970 8.190 209,447 +0.04(+0.49%)
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.