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, 2013 3.270 3.330 3.230 3.260 145,365 -0.03(-0.91%)
Jan 30, 2013 3.360 3.390 3.290 3.290 211,196 -0.06(-1.79%)
Jan 29, 2013 3.370 3.410 3.260 3.350 319,711 +0.00(+0.00%)
Jan 28, 2013 3.190 3.370 3.181 3.350 576,148 +0.16(+5.02%)
Jan 25, 2013 3.130 3.190 3.080 3.190 245,282 +0.08(+2.57%)
Jan 24, 2013 3.090 3.135 3.070 3.110 149,087 +0.01(+0.32%)
Jan 23, 2013 3.120 3.160 3.050 3.100 168,935 +0.01(+0.32%)
Jan 22, 2013 3.010 3.100 3.010 3.090 200,031 +0.06(+1.98%)
Jan 18, 2013 3.140 3.150 3.020 3.030 337,509 -0.10(-3.19%)
Jan 17, 2013 3.120 3.178 3.110 3.130 131,447 +0.01(+0.32%)
Jan 16, 2013 3.220 3.250 3.110 3.120 277,323 -0.10(-3.11%)
Jan 15, 2013 3.190 3.220 3.120 3.220 162,846 +0.01(+0.31%)
Jan 14, 2013 3.160 3.220 3.155 3.210 213,647 +0.08(+2.56%)
Jan 11, 2013 3.150 3.150 3.100 3.130 133,561 -0.03(-0.95%)
Jan 10, 2013 3.160 3.240 3.110 3.160 301,437 +0.00(+0.00%)
Jan 09, 2013 2.990 3.180 2.990 3.160 507,782 +0.17(+5.69%)
Jan 08, 2013 2.950 3.000 2.880 2.990 144,117 +0.04(+1.36%)
Jan 07, 2013 2.910 2.980 2.880 2.950 209,944 +0.05(+1.72%)
Jan 04, 2013 2.870 2.940 2.869 2.900 230,794 +0.06(+2.11%)
Jan 03, 2013 2.950 2.980 2.840 2.840 218,168 -0.10(-3.40%)
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.