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, 2007 3.800 4.110 3.600 3.900 2,062,148 +0.09(+2.36%)
Nov 29, 2007 3.820 3.900 3.810 3.810 402,824 -0.05(-1.30%)
Nov 28, 2007 3.760 3.950 3.760 3.860 531,849 +0.03(+0.78%)
Nov 27, 2007 3.970 4.000 3.700 3.830 661,097 -0.14(-3.53%)
Nov 26, 2007 3.850 3.970 3.790 3.970 834,141 +0.12(+3.12%)
Nov 23, 2007 3.850 3.950 3.690 3.850 421,932 +0.02(+0.52%)
Nov 21, 2007 3.710 3.850 3.560 3.830 899,762 +0.08(+2.13%)
Nov 20, 2007 3.600 3.800 3.580 3.750 1,261,926 +0.17(+4.75%)
Nov 19, 2007 3.650 3.800 3.500 3.580 1,301,195 -0.02(-0.56%)
Nov 16, 2007 3.100 3.600 3.100 3.600 1,443,990 +0.43(+13.57%)
Nov 15, 2007 3.110 3.230 3.000 3.170 508,400 +0.06(+1.93%)
Nov 14, 2007 3.080 3.180 3.020 3.110 583,247 +0.03(+0.97%)
Nov 13, 2007 2.850 3.150 2.850 3.080 903,064 +0.20(+6.94%)
Nov 12, 2007 2.810 3.070 2.650 2.880 959,083 +0.08(+2.86%)
Nov 09, 2007 3.280 3.340 2.660 2.800 2,694,556 -0.56(-16.67%)
Nov 08, 2007 3.400 3.520 2.920 3.360 1,545,326 +0.01(+0.30%)
Nov 07, 2007 3.600 3.600 3.320 3.350 517,642 -0.13(-3.74%)
Nov 06, 2007 3.360 3.590 3.350 3.480 898,132 +0.12(+3.57%)
Nov 05, 2007 3.350 3.500 3.240 3.360 999,649 +0.14(+4.35%)
Nov 02, 2007 3.260 3.490 3.200 3.220 1,454,866 -0.08(-2.42%)
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.