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, 2008	1.460	1.502	1.440	1.480	41,743	-0.03(-1.99%)
Nov 26, 2008	1.380	1.510	1.310	1.510	207,993	+0.15(+11.03%)
Nov 25, 2008	1.440	1.470	1.350	1.360	81,635	-0.01(-0.73%)
Nov 24, 2008	1.250	1.380	1.250	1.370	188,715	+0.10(+7.87%)
Nov 21, 2008	1.340	1.409	1.240	1.270	236,001	-0.02(-1.55%)
Nov 20, 2008	1.380	1.400	1.290	1.290	314,960	-0.11(-7.86%)
Nov 19, 2008	1.360	1.430	1.350	1.400	203,422	-0.01(-0.71%)
Nov 18, 2008	1.500	1.500	1.390	1.410	284,601	-0.09(-6.00%)
Nov 17, 2008	1.520	1.530	1.500	1.500	87,337	-0.08(-5.06%)
Nov 14, 2008	1.720	1.840	1.490	1.580	399,303	-0.10(-5.95%)
Nov 13, 2008	1.600	1.690	1.490	1.680	224,730	+0.15(+9.80%)
Nov 12, 2008	1.740	1.740	1.530	1.530	160,121	-0.21(-12.07%)
Nov 11, 2008	1.820	1.822	1.680	1.740	267,442	-0.07(-3.87%)
Nov 10, 2008	1.880	1.920	1.810	1.810	125,416	-0.03(-1.63%)
Nov 07, 2008	1.830	1.990	1.800	1.840	242,827	+0.02(+1.10%)
Nov 06, 2008	1.880	1.890	1.760	1.820	182,380	-0.03(-1.62%)
Nov 05, 2008	1.860	2.010	1.820	1.850	481,372	+0.03(+1.64%)
Nov 04, 2008	1.850	1.860	1.820	1.820	61,948	+0.00(+0.01%)

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.