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 30, 2015	5.770	5.771	5.600	5.610	565,963	-0.12(-2.09%)
Nov 27, 2015	5.580	5.780	5.550	5.730	203,040	+0.06(+0.97%)
Nov 25, 2015	5.720	5.675	5.675	5.675	349,900	-0.04(-0.61%)
Nov 24, 2015	5.520	5.740	5.520	5.710	626,423	+0.13(+2.33%)
Nov 23, 2015	5.520	5.640	5.490	5.580	797,572	+0.09(+1.64%)
Nov 20, 2015	5.700	5.750	5.480	5.490	600,681	-0.19(-3.35%)
Nov 19, 2015	5.470	5.680	5.420	5.680	1,430,608	+0.24(+4.41%)
Nov 18, 2015	5.190	5.470	5.130	5.440	1,196,927	+0.25(+4.82%)
Nov 17, 2015	5.230	5.280	5.151	5.190	544,062	-0.02(-0.38%)
Nov 16, 2015	5.090	5.220	5.090	5.210	317,759	+0.08(+1.56%)
Nov 13, 2015	5.150	5.200	5.060	5.130	357,916	-0.07(-1.35%)
Nov 12, 2015	5.160	5.210	4.950	5.200	545,451	+0.01(+0.19%)
Nov 11, 2015	5.280	5.337	5.180	5.190	429,222	-0.11(-2.08%)
Nov 10, 2015	5.250	5.470	5.130	5.300	1,443,228	+0.06(+1.15%)
Nov 09, 2015	5.180	5.250	5.150	5.240	532,196	+0.06(+1.16%)
Nov 06, 2015	5.150	5.200	5.120	5.180	500,686	+0.00(+0.00%)
Nov 05, 2015	5.180	5.220	5.130	5.180	335,944	+0.00(+0.00%)
Nov 04, 2015	5.110	5.200	5.110	5.180	404,940	+0.06(+1.17%)
Nov 03, 2015	5.110	5.180	5.080	5.120	416,592	-0.02(-0.39%)

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.