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, 2005 1.800 1.810 1.760 1.760 502,535 -0.02(-1.12%)
Nov 29, 2005 1.850 1.850 1.760 1.780 379,044 -0.02(-1.11%)
Nov 28, 2005 1.780 1.890 1.780 1.800 622,383 +0.01(+0.56%)
Nov 25, 2005 1.810 1.860 1.780 1.790 154,515 +0.01(+0.56%)
Nov 23, 2005 1.840 1.870 1.780 1.780 337,215 -0.08(-4.30%)
Nov 22, 2005 1.950 2.000 1.820 1.860 585,466 -0.10(-5.10%)
Nov 21, 2005 2.040 2.040 1.930 1.960 213,310 -0.04(-2.00%)
Nov 18, 2005 2.000 2.070 1.960 2.000 282,321 -0.01(-0.50%)
Nov 17, 2005 1.980 2.020 1.910 2.010 240,551 +0.05(+2.55%)
Nov 16, 2005 1.930 2.000 1.810 1.960 617,469 +0.11(+5.95%)
Nov 15, 2005 1.890 1.920 1.810 1.850 1,114,357 -0.05(-2.63%)
Nov 14, 2005 1.950 2.000 1.800 1.900 1,550,539 +0.03(+1.60%)
Nov 11, 2005 1.950 1.960 1.860 1.870 613,757 -0.09(-4.59%)
Nov 10, 2005 2.020 2.040 1.930 1.960 368,126 -0.09(-4.39%)
Nov 09, 2005 2.170 2.260 1.920 2.050 522,117 -0.21(-9.29%)
Nov 08, 2005 2.250 2.310 2.140 2.260 694,480 +0.03(+1.35%)
Nov 07, 2005 2.200 2.270 2.140 2.230 443,227 +0.04(+1.83%)
Nov 04, 2005 2.150 2.200 1.960 2.190 481,463 +0.06(+2.82%)
Nov 03, 2005 1.960 2.130 1.870 2.130 545,571 +0.22(+11.52%)
Nov 02, 2005 1.830 1.910 1.810 1.910 254,953 +0.07(+3.80%)
Nov 01, 2005 1.840 1.870 1.800 1.840 120,830 +0.00(+0.00%)
Oct 31, 2005 1.900 1.910 1.840 1.840 235,014 -0.06(-3.16%)
Oct 28, 2005 1.980 1.980 1.850 1.900 238,403 -0.05(-2.56%)
Oct 27, 2005 1.900 1.990 1.800 1.950 280,558 +0.09(+4.84%)
Oct 26, 2005 1.860 1.900 1.820 1.860 224,520 -0.04(-2.11%)
Oct 25, 2005 1.920 1.920 1.850 1.900 225,894 -0.02(-1.04%)
Oct 24, 2005 1.900 1.970 1.900 1.920 165,231 +0.04(+2.13%)
Oct 21, 2005 1.910 1.920 1.850 1.880 297,021 -0.06(-3.09%)
Oct 20, 2005 2.000 2.010 1.910 1.940 244,827 -0.06(-3.00%)
Oct 19, 2005 2.010 2.040 1.990 2.000 228,247 +0.00(+0.00%)
Oct 18, 2005 2.000 2.050 2.000 2.000 176,436 -0.02(-0.99%)
Oct 17, 2005 2.070 2.070 2.000 2.020 128,390 -0.03(-1.46%)
Oct 14, 2005 2.070 2.070 2.000 2.050 78,327 +0.00(+0.00%)
Oct 13, 2005 2.100 2.100 2.000 2.050 155,862 +0.02(+0.99%)
Oct 12, 2005 2.150 2.150 2.020 2.030 220,937 -0.12(-5.58%)
Oct 11, 2005 2.250 2.250 2.080 2.150 216,421 -0.11(-4.87%)
Oct 10, 2005 2.350 2.350 2.230 2.260 194,076 -0.07(-3.00%)
Oct 07, 2005 2.300 2.400 2.210 2.330 357,680 +0.13(+5.91%)
Oct 06, 2005 2.130 2.230 2.080 2.200 462,308 +0.12(+5.77%)
Oct 05, 2005 2.050 2.130 2.020 2.080 303,517 +0.02(+0.97%)
Oct 04, 2005 2.030 2.060 2.000 2.060 245,085 +0.02(+0.98%)
Oct 03, 2005 2.050 2.060 2.000 2.040 261,832 +0.04(+2.00%)
Sep 30, 2005 2.050 2.050 2.000 2.000 284,135 -0.07(-3.38%)
Sep 29, 2005 2.040 2.070 2.000 2.070 158,183 +0.04(+1.97%)
Sep 28, 2005 2.050 2.100 1.950 2.030 179,646 +0.00(+0.00%)
Sep 27, 2005 2.120 2.131 2.000 2.030 286,880 -0.11(-5.14%)
Sep 26, 2005 2.300 2.300 2.070 2.140 259,222 -0.02(-0.93%)
Sep 23, 2005 2.160 2.290 1.990 2.160 519,295 +0.16(+8.00%)
Sep 22, 2005 2.000 2.140 1.940 2.000 645,867 -0.13(-6.10%)
Sep 21, 2005 2.240 2.240 2.100 2.130 260,560 -0.04(-1.84%)
Sep 20, 2005 2.270 2.290 2.170 2.170 206,104 -0.08(-3.56%)
Sep 19, 2005 2.290 2.290 2.200 2.250 179,305 -0.02(-0.88%)
Sep 16, 2005 2.270 2.360 2.190 2.270 351,617 +0.01(+0.44%)
Sep 15, 2005 2.300 2.410 2.160 2.260 611,975 -0.07(-3.00%)
Sep 14, 2005 2.380 2.400 2.300 2.330 306,000 -0.05(-2.10%)
Sep 13, 2005 2.420 2.500 2.380 2.380 229,094 -0.06(-2.46%)
Sep 12, 2005 2.410 2.500 2.410 2.440 172,783 -0.00(-0.20%)
Sep 09, 2005 2.550 2.550 2.350 2.445 242,992 -0.10(-3.74%)
Sep 08, 2005 2.590 2.590 2.500 2.540 231,000 -0.03(-1.17%)
Sep 07, 2005 2.550 2.590 2.470 2.570 197,650 +0.03(+1.18%)
Sep 06, 2005 2.510 2.600 2.510 2.540 185,546 +0.02(+0.79%)
Sep 02, 2005 2.540 2.580 2.500 2.520 129,063 -0.01(-0.40%)
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.