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 (%)
Nov 29, 2002	4.090	4.090	3.880	3.880	718,400	-0.12(-3.00%)
Nov 27, 2002	3.980	4.040	3.950	4.000	242,300	+0.00(+0.00%)
Nov 26, 2002	4.010	4.090	3.920	4.000	257,200	+0.00(+0.00%)
Nov 25, 2002	4.010	4.050	3.960	4.000	191,500	+0.01(+0.25%)
Nov 22, 2002	3.900	4.040	3.810	3.990	116,100	+0.10(+2.62%)
Nov 21, 2002	3.700	3.940	3.670	3.888	99,300	+0.22(+5.94%)
Nov 20, 2002	3.740	4.000	3.600	3.670	72,800	-0.07(-1.87%)
Nov 19, 2002	3.630	3.820	3.600	3.740	63,700	-0.06(-1.58%)
Nov 18, 2002	3.860	3.910	3.710	3.800	66,700	-0.05(-1.30%)
Nov 15, 2002	3.750	3.940	3.720	3.850	52,900	+0.01(+0.26%)
Nov 14, 2002	3.890	3.890	3.750	3.840	54,600	-0.05(-1.29%)
Nov 13, 2002	4.020	4.020	3.820	3.890	26,500	+0.03(+0.78%)
Nov 12, 2002	3.920	4.000	3.860	3.860	40,100	-0.05(-1.28%)
Nov 11, 2002	3.920	3.970	3.850	3.910	40,100	-0.01(-0.26%)
Nov 08, 2002	4.150	4.150	3.900	3.920	31,300	-0.22(-5.34%)
Nov 07, 2002	4.100	4.150	3.950	4.141	74,300	+0.14(+3.53%)
Nov 06, 2002	4.000	4.050	3.860	4.000	89,500	+0.00(+0.00%)
Nov 05, 2002	4.080	4.080	3.950	4.000	63,500	-0.14(-3.38%)
Nov 04, 2002	4.240	4.250	4.000	4.140	182,600	-0.04(-0.96%)

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.