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, 2008 3.480 3.640 3.450 3.560 385,174 -0.01(-0.28%)
Jan 30, 2008 3.580 3.690 3.470 3.570 750,868 +0.00(+0.00%)
Jan 29, 2008 3.420 3.600 3.360 3.570 721,823 +0.20(+5.93%)
Jan 28, 2008 3.490 3.590 3.330 3.370 530,720 -0.09(-2.60%)
Jan 25, 2008 3.370 3.630 3.370 3.460 977,223 +0.20(+6.13%)
Jan 24, 2008 3.120 3.430 3.070 3.260 1,481,529 +0.11(+3.66%)
Jan 23, 2008 2.900 3.150 2.770 3.145 946,503 +0.25(+8.45%)
Jan 22, 2008 2.530 3.150 2.500 2.900 1,069,140 -0.12(-3.97%)
Jan 21, 2008 3.050 3.200 2.950 3.020 813,695 +0.00(+0.00%)
Jan 18, 2008 3.050 3.200 2.950 3.020 813,695 +0.05(+1.68%)
Jan 17, 2008 3.200 3.200 2.950 2.970 610,884 -0.26(-8.05%)
Jan 16, 2008 3.150 3.440 2.850 3.230 1,699,315 -0.01(-0.31%)
Jan 15, 2008 3.410 3.430 3.200 3.240 737,980 -0.22(-6.36%)
Jan 14, 2008 3.450 3.560 3.360 3.460 826,876 +0.01(+0.29%)
Jan 11, 2008 3.520 3.560 3.320 3.450 621,575 -0.15(-4.17%)
Jan 10, 2008 3.330 3.740 3.290 3.600 1,090,961 +0.22(+6.51%)
Jan 09, 2008 3.700 3.790 3.160 3.380 1,940,078 -0.33(-8.89%)
Jan 08, 2008 4.000 4.100 3.680 3.710 1,358,432 -0.01(-0.27%)
Jan 07, 2008 4.120 4.200 3.600 3.720 1,750,109 -0.45(-10.79%)
Jan 04, 2008 4.300 4.330 4.130 4.170 866,148 -0.21(-4.79%)
Jan 03, 2008 4.400 4.530 4.350 4.380 787,240 -0.02(-0.45%)
Jan 02, 2008 4.710 4.740 4.380 4.400 768,398 -0.20(-4.35%)
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.