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, 2014	3.250	3.290	3.160	3.160	175,120	-0.12(-3.66%)
Nov 26, 2014	3.240	3.280	3.280	3.280	168,000	+0.05(+1.71%)
Nov 25, 2014	3.260	3.290	3.180	3.225	175,440	-0.04(-1.38%)
Nov 24, 2014	3.270	3.300	3.250	3.270	88,268	-0.01(-0.30%)
Nov 21, 2014	3.360	3.360	3.250	3.280	131,266	-0.03(-0.91%)
Nov 20, 2014	3.230	3.330	3.210	3.310	153,716	+0.06(+1.85%)
Nov 19, 2014	3.300	3.300	3.210	3.250	192,180	-0.03(-0.91%)
Nov 18, 2014	3.290	3.340	3.280	3.280	116,863	-0.01(-0.30%)
Nov 17, 2014	3.370	3.410	3.290	3.290	210,928	-0.10(-2.95%)
Nov 14, 2014	3.290	3.420	3.260	3.390	191,600	+0.12(+3.67%)
Nov 13, 2014	3.390	3.420	3.240	3.270	242,493	-0.10(-2.97%)
Nov 12, 2014	3.360	3.370	3.300	3.370	140,040	+0.01(+0.30%)
Nov 11, 2014	3.300	3.410	3.300	3.360	238,650	-0.01(-0.30%)
Nov 10, 2014	3.300	3.383	3.294	3.370	174,693	+0.05(+1.51%)
Nov 07, 2014	3.320	3.330	3.240	3.320	309,997	-0.01(-0.30%)
Nov 06, 2014	3.350	3.350	3.220	3.330	226,128	-0.02(-0.60%)
Nov 05, 2014	3.370	3.420	3.330	3.350	239,178	-0.01(-0.30%)
Nov 04, 2014	3.250	3.370	3.248	3.360	369,438	+0.08(+2.44%)

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.