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, 2012 3.160 3.160 2.980 3.020 480,284 -0.10(-3.21%)
Jan 30, 2012 3.140 3.160 3.120 3.120 161,003 -0.05(-1.58%)
Jan 27, 2012 3.160 3.180 3.120 3.170 113,898 +0.01(+0.32%)
Jan 26, 2012 3.180 3.200 3.120 3.160 167,647 +0.01(+0.32%)
Jan 25, 2012 3.100 3.180 3.071 3.150 161,840 +0.05(+1.61%)
Jan 24, 2012 3.120 3.140 3.100 3.100 229,228 -0.03(-0.96%)
Jan 23, 2012 3.070 3.180 3.070 3.130 306,655 +0.04(+1.29%)
Jan 20, 2012 3.030 3.100 3.010 3.090 277,422 +0.06(+1.98%)
Jan 19, 2012 3.030 3.050 3.000 3.030 129,381 +0.00(+0.00%)
Jan 18, 2012 2.940 3.030 2.940 3.030 238,489 +0.07(+2.36%)
Jan 17, 2012 3.000 3.010 2.950 2.960 207,480 -0.01(-0.34%)
Jan 13, 2012 2.940 3.009 2.930 2.970 174,503 -0.01(-0.34%)
Jan 12, 2012 3.020 3.040 2.970 2.980 218,852 -0.05(-1.65%)
Jan 11, 2012 3.010 3.040 3.000 3.030 243,332 +0.02(+0.66%)
Jan 10, 2012 2.970 3.020 2.940 3.010 207,832 +0.09(+3.08%)
Jan 09, 2012 2.970 3.000 2.900 2.920 234,823 -0.04(-1.35%)
Jan 06, 2012 2.970 3.040 2.940 2.960 258,722 +0.00(+0.00%)
Jan 05, 2012 2.950 2.980 2.910 2.960 127,697 +0.00(+0.00%)
Jan 04, 2012 2.960 2.980 2.900 2.960 245,656 +0.14(+4.96%)
Dec 30, 2011 2.850 2.930 2.800 2.820 522,793 -0.03(-1.05%)
Dec 29, 2011 2.840 2.910 2.790 2.850 167,087 +0.02(+0.71%)
Dec 28, 2011 2.960 2.960 2.830 2.830 120,923 -0.13(-4.39%)
Dec 27, 2011 2.920 2.980 2.840 2.960 147,656 +0.01(+0.34%)
Dec 23, 2011 2.940 2.950 2.860 2.950 82,753 +0.04(+1.37%)
Dec 21, 2011 2.950 2.950 2.780 2.910 297,095 -0.04(-1.36%)
Dec 20, 2011 2.840 3.000 2.810 2.950 505,874 +0.18(+6.50%)
Dec 19, 2011 2.850 2.880 2.760 2.770 267,094 -0.04(-1.42%)
Dec 16, 2011 2.800 2.895 2.750 2.810 556,988 +0.03(+1.08%)
Dec 15, 2011 2.840 2.840 2.710 2.780 341,306 -0.03(-1.07%)
Dec 14, 2011 2.700 2.810 2.620 2.810 378,542 +0.09(+3.31%)
Dec 13, 2011 2.780 2.880 2.670 2.720 455,990 +0.00(+0.00%)
Dec 12, 2011 2.660 2.760 2.620 2.720 316,176 +0.00(+0.00%)
Dec 09, 2011 2.520 2.730 2.520 2.720 333,704 +0.23(+9.24%)
Dec 08, 2011 2.630 2.650 2.490 2.490 316,210 -0.16(-6.04%)
Dec 07, 2011 2.690 2.700 2.600 2.650 208,837 -0.06(-2.21%)
Dec 06, 2011 2.740 2.790 2.660 2.710 224,471 -0.04(-1.45%)
Dec 05, 2011 2.790 2.825 2.680 2.750 261,435 +0.02(+0.73%)
Dec 02, 2011 2.710 2.740 2.710 2.730 201,106 +0.05(+1.87%)
Dec 01, 2011 2.760 2.790 2.680 2.680 356,180 -0.08(-2.90%)
Nov 30, 2011 2.790 2.830 2.710 2.760 720,880 +0.10(+3.76%)
Nov 29, 2011 2.720 2.730 2.635 2.660 258,018 -0.06(-2.21%)
Nov 28, 2011 2.620 2.720 2.530 2.720 453,919 +0.23(+9.24%)
Nov 25, 2011 2.490 2.600 2.470 2.490 208,593 -0.01(-0.40%)
Nov 23, 2011 2.610 2.650 2.500 2.500 425,253 -0.15(-5.66%)
Nov 22, 2011 2.650 2.715 2.620 2.650 328,514 +0.01(+0.38%)
Nov 21, 2011 2.660 2.730 2.640 2.640 486,161 -0.11(-4.00%)
Nov 18, 2011 2.720 2.820 2.720 2.750 385,798 +0.03(+1.10%)
Nov 17, 2011 2.710 2.780 2.700 2.720 359,105 +0.00(+0.00%)
Nov 16, 2011 2.730 2.800 2.710 2.720 463,949 -0.05(-1.81%)
Nov 15, 2011 2.750 2.800 2.680 2.770 486,817 +0.01(+0.36%)
Nov 14, 2011 2.800 2.820 2.740 2.760 363,575 -0.04(-1.43%)
Nov 11, 2011 2.750 2.810 2.720 2.800 349,844 +0.09(+3.32%)
Nov 10, 2011 2.620 2.710 2.570 2.710 517,937 +0.16(+6.27%)
Nov 09, 2011 2.620 2.670 2.550 2.550 337,413 -0.16(-5.90%)
Nov 08, 2011 2.610 2.730 2.550 2.710 514,034 +0.15(+5.86%)
Nov 07, 2011 2.650 2.670 2.470 2.560 256,219 -0.09(-3.40%)
Nov 04, 2011 2.670 2.720 2.600 2.650 287,028 -0.06(-2.21%)
Nov 03, 2011 2.700 2.740 2.531 2.710 648,315 +0.05(+1.88%)
Nov 02, 2011 2.490 2.670 2.490 2.660 691,010 +0.22(+9.02%)
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.