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 (%)
Nov 30, 2006 1.110 1.270 1.100 1.240 449,400 +0.12(+10.71%)
Nov 29, 2006 1.080 1.200 1.080 1.120 392,329 +0.03(+2.75%)
Nov 28, 2006 1.200 1.200 1.050 1.090 293,166 -0.03(-2.68%)
Nov 27, 2006 1.260 1.270 1.120 1.120 504,914 -0.13(-10.40%)
Nov 24, 2006 1.230 1.280 1.190 1.250 235,482 +0.01(+0.81%)
Nov 22, 2006 1.300 1.300 1.230 1.240 183,471 +0.00(+0.00%)
Nov 21, 2006 1.260 1.290 1.220 1.240 232,900 -0.02(-1.59%)
Nov 20, 2006 1.250 1.340 1.220 1.260 342,536 -0.01(-0.79%)
Nov 17, 2006 1.420 1.420 1.200 1.270 567,903 -0.14(-9.93%)
Nov 16, 2006 1.310 1.410 1.310 1.410 1,004,587 +0.12(+9.30%)
Nov 15, 2006 1.220 1.330 1.220 1.290 801,603 +0.07(+5.74%)
Nov 14, 2006 1.150 1.220 1.140 1.220 805,218 +0.09(+7.96%)
Nov 13, 2006 1.060 1.150 1.060 1.130 336,929 +0.07(+6.60%)
Nov 10, 2006 1.040 1.120 1.010 1.060 338,285 +0.01(+0.95%)
Nov 09, 2006 1.070 1.120 1.040 1.050 325,093 -0.03(-2.78%)
Nov 08, 2006 1.100 1.190 1.040 1.080 446,816 -0.09(-7.69%)
Nov 07, 2006 1.140 1.200 1.130 1.170 319,959 +0.02(+1.74%)
Nov 06, 2006 1.140 1.180 1.120 1.150 387,790 +0.03(+2.68%)
Nov 03, 2006 1.080 1.130 1.000 1.120 652,606 +0.02(+1.86%)
Nov 02, 2006 1.190 1.190 1.090 1.100 407,688 -0.03(-2.69%)
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.