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 (%)
Apr 28, 2006 1.160 1.230 1.160 1.200 348,400 +0.03(+2.56%)
Apr 27, 2006 1.200 1.237 1.150 1.170 359,444 -0.02(-1.68%)
Apr 26, 2006 1.220 1.339 1.190 1.190 424,495 -0.04(-3.25%)
Apr 25, 2006 1.320 1.350 1.230 1.230 430,929 -0.10(-7.52%)
Apr 24, 2006 1.190 1.330 1.180 1.330 536,983 +0.15(+12.90%)
Apr 21, 2006 1.160 1.200 1.160 1.178 281,878 +0.02(+1.55%)
Apr 20, 2006 1.160 1.180 1.130 1.160 368,101 +0.00(+0.00%)
Apr 19, 2006 1.170 1.200 1.150 1.160 271,150 +0.00(+0.00%)
Apr 18, 2006 1.190 1.200 1.150 1.160 277,614 -0.03(-2.52%)
Apr 17, 2006 1.200 1.200 1.180 1.190 144,806 -0.01(-0.83%)
Apr 13, 2006 1.210 1.220 1.180 1.200 138,148 -0.01(-0.83%)
Apr 12, 2006 1.200 1.230 1.180 1.210 394,533 +0.01(+0.83%)
Apr 11, 2006 1.250 1.270 1.180 1.200 576,466 +0.02(+1.69%)
Apr 10, 2006 1.230 1.260 1.180 1.180 506,805 -0.07(-5.60%)
Apr 07, 2006 1.250 1.300 1.210 1.250 521,323 -0.02(-1.57%)
Apr 06, 2006 1.330 1.350 1.200 1.270 896,825 -0.08(-5.93%)
Apr 05, 2006 1.390 1.420 1.270 1.350 640,637 +0.05(+3.85%)
Apr 04, 2006 1.340 1.400 1.300 1.300 615,999 -0.06(-4.41%)
Apr 03, 2006 1.480 1.480 1.320 1.360 808,914 -0.10(-6.85%)
Mar 31, 2006 1.480 1.480 1.300 1.460 756,681 +0.03(+2.10%)
Mar 30, 2006 1.480 1.490 1.370 1.430 882,573 -0.07(-4.67%)
Mar 29, 2006 1.500 1.540 1.450 1.500 565,722 +0.00(+0.00%)
Mar 28, 2006 1.470 1.530 1.460 1.500 208,137 +0.04(+2.74%)
Mar 27, 2006 1.480 1.520 1.460 1.460 329,142 -0.04(-2.67%)
Mar 24, 2006 1.520 1.540 1.470 1.500 172,657 -0.03(-1.96%)
Mar 23, 2006 1.530 1.590 1.470 1.530 360,000 +0.00(+0.00%)
Mar 22, 2006 1.540 1.550 1.480 1.530 332,000 +0.01(+0.66%)
Mar 21, 2006 1.600 1.600 1.500 1.520 356,437 -0.06(-3.80%)
Mar 20, 2006 1.590 1.600 1.570 1.580 74,169 -0.02(-1.25%)
Mar 17, 2006 1.570 1.600 1.560 1.600 138,695 +0.03(+1.91%)
Mar 16, 2006 1.570 1.600 1.570 1.570 100,085 +0.01(+0.64%)
Mar 15, 2006 1.590 1.600 1.560 1.560 129,452 -0.01(-0.64%)
Mar 14, 2006 1.600 1.630 1.570 1.570 155,206 -0.01(-0.63%)
Mar 13, 2006 1.580 1.610 1.570 1.580 76,520 +0.00(+0.00%)
Mar 10, 2006 1.600 1.640 1.580 1.580 80,882 -0.02(-1.25%)
Mar 09, 2006 1.620 1.640 1.580 1.600 254,966 -0.02(-1.23%)
Mar 08, 2006 1.630 1.650 1.580 1.620 160,010 +0.01(+0.62%)
Mar 07, 2006 1.580 1.640 1.560 1.610 174,918 +0.02(+1.25%)
Mar 06, 2006 1.610 1.640 1.560 1.590 384,266 -0.02(-1.24%)
Mar 03, 2006 1.600 1.650 1.560 1.610 278,989 +0.01(+0.63%)
Mar 02, 2006 1.650 1.660 1.560 1.600 994,749 -0.06(-3.61%)
Mar 01, 2006 1.700 1.760 1.650 1.660 622,347 -0.01(-0.60%)
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%)
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.