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, 2007 4.690 4.780 4.500 4.600 1,107,049 -0.27(-5.54%)
Dec 28, 2007 4.820 5.020 4.800 4.870 428,348 +0.02(+0.41%)
Dec 27, 2007 5.120 5.120 4.850 4.850 502,225 -0.25(-4.90%)
Dec 26, 2007 5.220 5.250 4.900 5.100 995,075 -0.08(-1.54%)
Dec 24, 2007 5.150 5.230 5.050 5.180 719,191 +0.12(+2.37%)
Dec 21, 2007 4.820 5.300 4.820 5.060 2,144,956 +0.19(+3.90%)
Dec 20, 2007 4.500 4.950 4.480 4.870 1,291,207 +0.37(+8.22%)
Dec 19, 2007 4.500 4.600 4.320 4.500 1,110,858 +0.00(+0.00%)
Dec 18, 2007 5.030 5.084 4.170 4.500 2,087,018 -0.37(-7.60%)
Dec 17, 2007 5.010 5.250 4.800 4.870 719,282 -0.22(-4.32%)
Dec 14, 2007 4.970 5.190 4.770 5.090 1,407,338 +0.17(+3.46%)
Dec 13, 2007 5.190 5.200 4.870 4.920 1,376,936 -0.23(-4.47%)
Dec 12, 2007 5.040 5.190 5.020 5.150 1,651,691 +0.28(+5.75%)
Dec 11, 2007 5.650 5.650 4.770 4.870 3,660,611 -0.78(-13.81%)
Dec 10, 2007 5.860 6.240 5.400 5.650 4,556,018 +0.00(+0.00%)
Dec 07, 2007 5.000 5.690 4.930 5.650 3,894,099 +0.77(+15.78%)
Dec 06, 2007 4.620 4.970 4.610 4.880 1,809,095 +0.37(+8.20%)
Dec 05, 2007 4.540 4.630 4.330 4.510 1,106,198 +0.02(+0.44%)
Dec 04, 2007 4.230 4.650 4.180 4.490 2,285,860 +0.31(+7.42%)
Dec 03, 2007 3.980 4.430 3.900 4.180 1,432,078 +0.28(+7.18%)
Nov 30, 2007 3.800 4.110 3.600 3.900 2,062,148 +0.09(+2.36%)
Nov 29, 2007 3.820 3.900 3.810 3.810 402,824 -0.05(-1.30%)
Nov 28, 2007 3.760 3.950 3.760 3.860 531,849 +0.03(+0.78%)
Nov 27, 2007 3.970 4.000 3.700 3.830 661,097 -0.14(-3.53%)
Nov 26, 2007 3.850 3.970 3.790 3.970 834,141 +0.12(+3.12%)
Nov 23, 2007 3.850 3.950 3.690 3.850 421,932 +0.02(+0.52%)
Nov 21, 2007 3.710 3.850 3.560 3.830 899,762 +0.08(+2.13%)
Nov 20, 2007 3.600 3.800 3.580 3.750 1,261,926 +0.17(+4.75%)
Nov 19, 2007 3.650 3.800 3.500 3.580 1,301,195 -0.02(-0.56%)
Nov 16, 2007 3.100 3.600 3.100 3.600 1,443,990 +0.43(+13.57%)
Nov 15, 2007 3.110 3.230 3.000 3.170 508,400 +0.06(+1.93%)
Nov 14, 2007 3.080 3.180 3.020 3.110 583,247 +0.03(+0.97%)
Nov 13, 2007 2.850 3.150 2.850 3.080 903,064 +0.20(+6.94%)
Nov 12, 2007 2.810 3.070 2.650 2.880 959,083 +0.08(+2.86%)
Nov 09, 2007 3.280 3.340 2.660 2.800 2,694,556 -0.56(-16.67%)
Nov 08, 2007 3.400 3.520 2.920 3.360 1,545,326 +0.01(+0.30%)
Nov 07, 2007 3.600 3.600 3.320 3.350 517,642 -0.13(-3.74%)
Nov 06, 2007 3.360 3.590 3.350 3.480 898,132 +0.12(+3.57%)
Nov 05, 2007 3.350 3.500 3.240 3.360 999,649 +0.14(+4.35%)
Nov 02, 2007 3.260 3.490 3.200 3.220 1,454,866 -0.08(-2.42%)
Nov 01, 2007 3.690 3.720 3.300 3.300 1,527,519 -0.33(-8.97%)
Oct 31, 2007 3.830 4.000 3.550 3.625 1,955,571 -0.21(-5.35%)
Oct 30, 2007 4.000 4.070 3.430 3.830 2,305,388 -0.21(-5.20%)
Oct 29, 2007 3.680 4.160 3.530 4.040 3,471,118 +0.51(+14.45%)
Oct 26, 2007 3.170 3.530 3.120 3.530 2,347,786 +0.38(+12.06%)
Oct 25, 2007 3.000 3.230 3.000 3.150 1,382,055 +0.15(+5.00%)
Oct 24, 2007 2.850 3.000 2.750 3.000 562,639 +0.17(+6.01%)
Oct 23, 2007 2.790 2.860 2.770 2.830 348,225 +0.04(+1.43%)
Oct 22, 2007 2.800 2.820 2.690 2.790 457,700 -0.06(-2.11%)
Oct 19, 2007 2.950 2.960 2.790 2.850 686,932 -0.07(-2.40%)
Oct 18, 2007 2.800 2.970 2.800 2.920 802,102 +0.10(+3.55%)
Oct 17, 2007 2.800 2.870 2.760 2.820 441,705 +0.07(+2.55%)
Oct 16, 2007 2.910 2.950 2.700 2.750 568,388 -0.10(-3.51%)
Oct 15, 2007 2.660 2.880 2.650 2.850 583,158 +0.20(+7.55%)
Oct 12, 2007 2.780 2.780 2.570 2.650 888,755 -0.04(-1.49%)
Oct 11, 2007 3.140 3.180 2.580 2.690 2,379,376 -0.30(-10.03%)
Oct 10, 2007 2.740 3.030 2.690 2.990 2,049,565 +0.30(+11.15%)
Oct 09, 2007 2.590 2.700 2.500 2.690 1,659,288 +0.22(+8.91%)
Oct 08, 2007 2.340 2.580 2.310 2.470 1,263,204 +0.13(+5.56%)
Oct 05, 2007 2.280 2.410 2.280 2.340 826,293 +0.07(+3.08%)
Oct 04, 2007 2.180 2.360 2.100 2.270 1,553,841 +0.16(+7.58%)
Oct 03, 2007 2.080 2.170 2.040 2.110 1,082,316 +0.12(+6.03%)
Oct 02, 2007 1.940 2.010 1.900 1.990 567,059 +0.09(+4.74%)
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.