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 (%)
Aug 29, 2008 2.800 2.830 2.780 2.780 202,992 -0.03(-1.07%)
Aug 28, 2008 2.880 2.880 2.780 2.810 246,488 -0.02(-0.71%)
Aug 27, 2008 2.820 2.860 2.780 2.830 276,787 +0.04(+1.43%)
Aug 26, 2008 2.820 2.820 2.780 2.790 119,870 -0.02(-0.71%)
Aug 25, 2008 2.860 2.860 2.780 2.810 170,631 -0.03(-1.06%)
Aug 22, 2008 2.790 2.850 2.780 2.840 161,189 +0.04(+1.43%)
Aug 21, 2008 2.790 2.800 2.760 2.800 108,281 +0.02(+0.72%)
Aug 20, 2008 2.780 2.820 2.780 2.780 212,134 -0.01(-0.36%)
Aug 19, 2008 2.830 2.860 2.780 2.790 173,776 -0.01(-0.36%)
Aug 18, 2008 2.800 2.870 2.760 2.800 232,926 +0.00(+0.00%)
Aug 15, 2008 2.900 2.900 2.760 2.800 280,652 -0.04(-1.41%)
Aug 14, 2008 2.830 2.900 2.830 2.840 99,624 -0.06(-2.07%)
Aug 13, 2008 2.900 2.930 2.820 2.900 81,221 +0.02(+0.69%)
Aug 12, 2008 2.950 2.990 2.840 2.880 188,618 -0.07(-2.37%)
Aug 11, 2008 2.810 2.950 2.800 2.950 294,062 +0.14(+4.98%)
Aug 08, 2008 2.800 2.870 2.761 2.810 195,937 +0.02(+0.72%)
Aug 07, 2008 2.860 2.880 2.780 2.790 98,873 -0.07(-2.45%)
Aug 06, 2008 2.800 2.890 2.780 2.860 313,096 +0.04(+1.42%)
Aug 05, 2008 2.920 2.920 2.780 2.820 143,540 -0.05(-1.74%)
Aug 04, 2008 2.750 2.930 2.750 2.870 549,957 +0.15(+5.51%)
Aug 01, 2008 2.770 2.890 2.700 2.720 275,732 -0.06(-2.16%)
Jul 31, 2008 2.870 2.980 2.710 2.780 555,427 -0.17(-5.76%)
Jul 30, 2008 3.100 3.120 2.840 2.950 568,878 -0.24(-7.52%)
Jul 29, 2008 3.190 3.334 3.100 3.190 179,169 +0.00(+0.00%)
Jul 28, 2008 3.300 3.380 3.150 3.190 170,288 -0.03(-0.93%)
Jul 25, 2008 3.050 3.310 3.021 3.220 211,648 +0.08(+2.55%)
Jul 24, 2008 3.210 3.310 3.000 3.140 288,320 -0.10(-3.09%)
Jul 23, 2008 3.380 3.430 3.150 3.240 372,783 -0.18(-5.26%)
Jul 22, 2008 3.510 3.560 3.390 3.420 418,745 -0.16(-4.47%)
Jul 21, 2008 3.650 3.700 3.440 3.580 234,067 -0.01(-0.28%)
Jul 18, 2008 3.400 3.630 3.400 3.590 414,764 +0.16(+4.66%)
Jul 17, 2008 3.510 3.640 3.270 3.430 935,642 +0.00(+0.00%)
Jul 16, 2008 2.720 3.467 2.720 3.430 887,737 +0.77(+28.95%)
Jul 15, 2008 2.600 2.840 2.560 2.660 371,776 +0.01(+0.38%)
Jul 14, 2008 2.800 2.850 2.620 2.650 181,919 -0.15(-5.36%)
Jul 11, 2008 2.880 2.880 2.710 2.800 124,368 -0.06(-1.98%)
Jul 10, 2008 2.930 3.000 2.760 2.857 239,506 +0.10(+3.50%)
Jul 09, 2008 2.950 2.960 2.730 2.760 271,011 -0.15(-5.15%)
Jul 08, 2008 2.780 2.910 2.740 2.910 264,860 +0.13(+4.68%)
Jul 07, 2008 2.800 2.840 2.730 2.780 238,587 -0.02(-0.71%)
Jul 04, 2008 2.880 2.880 2.780 2.800 121,060 +0.00(+0.00%)
Jul 03, 2008 2.880 2.880 2.780 2.800 121,060 -0.10(-3.45%)
Jul 02, 2008 3.140 3.140 2.810 2.900 425,600 -0.18(-5.84%)
Jul 01, 2008 2.750 3.230 2.700 3.080 649,465 +0.30(+10.79%)
Jun 30, 2008 2.850 2.900 2.700 2.780 435,884 -0.09(-3.14%)
Jun 27, 2008 2.840 2.880 2.580 2.870 660,307 +0.00(+0.00%)
Jun 26, 2008 2.950 2.990 2.800 2.870 257,642 -0.08(-2.71%)
Jun 25, 2008 3.040 3.070 2.900 2.950 324,070 -0.12(-3.91%)
Jun 24, 2008 3.200 3.220 3.000 3.070 293,262 -0.17(-5.25%)
Jun 23, 2008 3.260 3.280 3.200 3.240 233,406 -0.03(-0.92%)
Jun 20, 2008 3.300 3.330 3.220 3.270 367,753 -0.06(-1.80%)
Jun 19, 2008 3.380 3.380 3.280 3.330 114,162 -0.02(-0.60%)
Jun 18, 2008 3.400 3.490 3.310 3.350 322,725 -0.08(-2.33%)
Jun 17, 2008 3.540 3.550 3.400 3.430 279,352 -0.11(-3.11%)
Jun 16, 2008 3.430 3.540 3.410 3.540 357,071 +0.11(+3.21%)
Jun 13, 2008 3.450 3.490 3.350 3.430 216,065 +0.04(+1.18%)
Jun 12, 2008 3.370 3.530 3.300 3.390 834,659 +0.09(+2.73%)
Jun 11, 2008 3.230 3.380 3.130 3.300 399,958 +0.09(+2.80%)
Jun 10, 2008 3.190 3.300 3.150 3.210 307,594 +0.00(+0.00%)
Jun 09, 2008 3.400 3.490 3.060 3.210 639,044 -0.15(-4.46%)
Jun 06, 2008 3.550 3.550 3.330 3.360 393,406 -0.18(-5.08%)
Jun 05, 2008 3.270 3.660 3.230 3.540 1,436,042 +0.30(+9.26%)
Jun 04, 2008 2.780 3.250 2.770 3.240 1,268,964 +0.42(+14.89%)
Jun 03, 2008 2.560 2.850 2.520 2.820 692,951 +0.30(+11.90%)
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.