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 (%)
Jan 31, 2003 4.100 4.190 4.040 4.190 57,600 +0.10(+2.44%)
Jan 30, 2003 4.130 4.250 4.050 4.090 52,400 -0.04(-0.97%)
Jan 29, 2003 4.310 4.310 4.090 4.130 50,500 -0.17(-3.95%)
Jan 28, 2003 4.140 4.300 4.050 4.300 47,900 +0.09(+2.14%)
Jan 27, 2003 4.100 4.240 3.980 4.210 114,000 +0.09(+2.18%)
Jan 24, 2003 4.420 4.420 4.110 4.120 74,100 -0.18(-4.19%)
Jan 23, 2003 4.550 4.570 4.240 4.300 65,200 -0.08(-1.83%)
Jan 22, 2003 4.770 4.770 4.250 4.380 212,500 -0.31(-6.61%)
Jan 21, 2003 4.940 4.950 4.630 4.690 139,600 -0.20(-4.09%)
Jan 17, 2003 5.050 5.050 4.730 4.890 145,000 -0.13(-2.59%)
Jan 16, 2003 4.970 5.110 4.970 5.020 102,100 +0.05(+1.01%)
Jan 15, 2003 4.880 5.050 4.880 4.970 113,900 +0.09(+1.84%)
Jan 14, 2003 4.900 5.080 4.650 4.880 231,900 +0.21(+4.50%)
Jan 13, 2003 4.570 4.740 4.560 4.670 70,400 +0.12(+2.64%)
Jan 10, 2003 4.660 4.710 4.540 4.550 87,600 -0.10(-2.15%)
Jan 09, 2003 4.410 4.750 4.410 4.650 93,000 +0.15(+3.33%)
Jan 08, 2003 4.370 4.740 4.360 4.500 91,900 +0.11(+2.51%)
Jan 07, 2003 4.260 4.500 4.260 4.390 108,200 +0.11(+2.57%)
Jan 06, 2003 4.240 4.410 4.210 4.280 164,800 -0.01(-0.23%)
Jan 03, 2003 4.200 4.350 4.100 4.290 138,500 +0.11(+2.63%)
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.