Indicators

Zix Corp (NQ: ZIXI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.610	3.630	3.520	3.540	236,330	-0.07(-1.94%)
Jan 29, 2015	3.590	3.630	3.530	3.610	118,852	+0.03(+0.84%)
Jan 28, 2015	3.670	3.690	3.552	3.580	234,069	-0.08(-2.19%)
Jan 27, 2015	3.610	3.710	3.610	3.660	158,898	-0.06(-1.61%)
Jan 26, 2015	3.700	3.750	3.660	3.720	143,921	+0.02(+0.54%)
Jan 23, 2015	3.690	3.770	3.630	3.700	171,861	-0.01(-0.27%)
Jan 22, 2015	3.710	3.750	3.630	3.710	200,869	+0.03(+0.82%)
Jan 21, 2015	3.700	3.720	3.630	3.680	181,515	-0.01(-0.27%)
Jan 20, 2015	3.730	3.730	3.621	3.690	188,893	-0.02(-0.54%)
Jan 16, 2015	3.600	3.710	3.600	3.710	209,198	+0.11(+3.06%)
Jan 15, 2015	3.680	3.680	3.540	3.600	266,876	-0.07(-1.91%)
Jan 14, 2015	3.620	3.740	3.600	3.670	127,120	+0.00(+0.00%)
Jan 13, 2015	3.700	3.750	3.610	3.670	516,094	+0.15(+4.26%)
Jan 12, 2015	3.540	3.620	3.440	3.520	156,128	-0.01(-0.28%)
Jan 09, 2015	3.640	3.640	3.470	3.530	177,526	-0.11(-3.02%)
Jan 08, 2015	3.460	3.670	3.420	3.640	250,813	+0.26(+7.69%)
Jan 07, 2015	3.400	3.450	3.360	3.380	91,802	-0.01(-0.29%)
Jan 06, 2015	3.500	3.500	3.310	3.390	202,386	-0.09(-2.59%)
Jan 05, 2015	3.520	3.550	3.461	3.480	182,266	-0.07(-1.97%)

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.