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 (%)
Oct 31, 2006 1.150 1.250 1.150 1.200 570,275 +0.06(+5.26%)
Oct 30, 2006 1.110 1.160 1.080 1.140 515,199 +0.09(+8.57%)
Oct 27, 2006 1.090 1.090 1.010 1.050 461,350 +0.04(+3.96%)
Oct 26, 2006 1.060 1.060 0.9800 1.010 720,062 -0.05(-4.72%)
Oct 25, 2006 1.130 1.150 1.050 1.060 534,410 -0.07(-6.19%)
Oct 24, 2006 1.170 1.290 1.060 1.130 2,134,465 -0.01(-0.88%)
Oct 23, 2006 1.080 1.190 1.040 1.140 1,279,321 +0.11(+10.68%)
Oct 20, 2006 0.9800 1.030 0.9400 1.030 710,499 +0.09(+9.57%)
Oct 19, 2006 0.8500 0.9700 0.8500 0.9400 306,847 +0.09(+10.59%)
Oct 18, 2006 0.9100 0.9500 0.8500 0.8500 343,531 -0.06(-6.59%)
Oct 17, 2006 1.000 1.020 0.8800 0.9100 780,464 -0.05(-5.21%)
Oct 16, 2006 0.9200 0.9800 0.8320 0.9600 878,905 +0.08(+9.09%)
Oct 13, 2006 0.8500 0.9000 0.8399 0.8800 538,431 +0.09(+11.39%)
Oct 12, 2006 0.7300 0.8200 0.7300 0.7900 474,469 +0.07(+9.72%)
Oct 11, 2006 0.7000 0.7700 0.7000 0.7200 1,892,566 +0.04(+5.88%)
Oct 10, 2006 0.6600 0.6969 0.6401 0.6800 330,134 +0.03(+4.62%)
Oct 09, 2006 0.5900 0.6500 0.5900 0.6500 289,781 +0.06(+10.17%)
Oct 06, 2006 0.5700 0.6050 0.5700 0.5900 164,960 +0.02(+2.61%)
Oct 05, 2006 0.5800 0.5999 0.5700 0.5750 254,168 +0.01(+0.88%)
Oct 04, 2006 0.5500 0.6600 0.5500 0.5700 564,699 +0.02(+3.64%)
Oct 03, 2006 0.6400 0.6400 0.5500 0.5500 264,837 -0.01(-1.79%)
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.