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 28, 2003	8.280	8.770	8.180	8.760	214,657	+0.56(+6.83%)
Nov 26, 2003	8.100	8.270	8.100	8.200	142,225	+0.07(+0.86%)
Nov 25, 2003	8.230	8.580	8.060	8.130	237,921	-0.33(-3.90%)
Nov 24, 2003	8.650	8.700	8.330	8.460	236,208	-0.12(-1.40%)
Nov 21, 2003	8.290	8.560	8.300	8.580	1,736,786	+0.29(+3.50%)
Nov 20, 2003	8.890	8.890	8.250	8.290	425,707	-0.51(-5.80%)
Nov 19, 2003	8.800	9.090	8.400	8.800	252,353	+0.14(+1.62%)
Nov 18, 2003	9.050	9.290	8.650	8.660	250,439	-0.42(-4.63%)
Nov 17, 2003	9.000	9.170	8.750	9.080	167,807	-0.01(-0.11%)
Nov 14, 2003	9.500	9.650	9.000	9.090	192,219	-0.38(-4.01%)
Nov 13, 2003	9.020	9.550	8.850	9.470	450,202	+0.38(+4.18%)
Nov 12, 2003	8.690	9.130	8.650	9.090	221,905	+0.40(+4.60%)
Nov 11, 2003	8.800	8.800	8.350	8.690	218,060	-0.08(-0.91%)
Nov 10, 2003	8.690	8.850	8.610	8.770	137,737	+0.14(+1.62%)
Nov 07, 2003	8.630	9.000	8.511	8.630	306,845	-0.35(-3.90%)
Nov 06, 2003	8.900	9.050	8.700	8.980	181,601	-0.04(-0.44%)
Nov 05, 2003	9.000	9.150	8.830	9.020	725,801	+0.12(+1.35%)
Nov 04, 2003	8.970	9.000	8.700	8.900	193,591	-0.20(-2.20%)

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.