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 28, 2003 8.280 8.770 8.180 8.760 214,657 +0.56(+6.83%)
Nov 26, 2003 8.100 8.270 8.100 8.200 142,225 +0.07(+0.86%)
Nov 25, 2003 8.230 8.580 8.060 8.130 237,921 -0.33(-3.90%)
Nov 24, 2003 8.650 8.700 8.330 8.460 236,208 -0.12(-1.40%)
Nov 21, 2003 8.290 8.560 8.300 8.580 1,736,786 +0.29(+3.50%)
Nov 20, 2003 8.890 8.890 8.250 8.290 425,707 -0.51(-5.80%)
Nov 19, 2003 8.800 9.090 8.400 8.800 252,353 +0.14(+1.62%)
Nov 18, 2003 9.050 9.290 8.650 8.660 250,439 -0.42(-4.63%)
Nov 17, 2003 9.000 9.170 8.750 9.080 167,807 -0.01(-0.11%)
Nov 14, 2003 9.500 9.650 9.000 9.090 192,219 -0.38(-4.01%)
Nov 13, 2003 9.020 9.550 8.850 9.470 450,202 +0.38(+4.18%)
Nov 12, 2003 8.690 9.130 8.650 9.090 221,905 +0.40(+4.60%)
Nov 11, 2003 8.800 8.800 8.350 8.690 218,060 -0.08(-0.91%)
Nov 10, 2003 8.690 8.850 8.610 8.770 137,737 +0.14(+1.62%)
Nov 07, 2003 8.630 9.000 8.511 8.630 306,845 -0.35(-3.90%)
Nov 06, 2003 8.900 9.050 8.700 8.980 181,601 -0.04(-0.44%)
Nov 05, 2003 9.000 9.150 8.830 9.020 725,801 +0.12(+1.35%)
Nov 04, 2003 8.970 9.000 8.700 8.900 193,591 -0.20(-2.20%)
Nov 03, 2003 9.320 9.500 8.890 9.100 534,363 -0.30(-3.19%)
Oct 31, 2003 9.310 9.770 8.740 9.400 755,989 -0.05(-0.53%)
Oct 30, 2003 8.880 9.850 9.020 9.450 854,586 +0.57(+6.42%)
Oct 29, 2003 8.560 8.950 8.300 8.880 369,007 +0.32(+3.76%)
Oct 28, 2003 7.950 8.750 7.950 8.558 319,379 +0.46(+5.65%)
Oct 27, 2003 8.100 8.110 7.752 8.100 225,600 +0.18(+2.27%)
Oct 24, 2003 7.710 8.000 7.560 7.920 173,900 +0.12(+1.54%)
Oct 23, 2003 7.700 7.950 7.550 7.800 306,300 -0.15(-1.89%)
Oct 22, 2003 8.490 8.500 7.840 7.950 251,700 -0.43(-5.13%)
Oct 21, 2003 8.140 8.480 7.950 8.380 257,098 +0.08(+0.96%)
Oct 20, 2003 7.880 8.400 7.700 8.300 518,100 +0.42(+5.33%)
Oct 17, 2003 8.090 8.090 7.810 7.880 190,106 -0.11(-1.38%)
Oct 16, 2003 8.000 8.200 7.930 7.990 337,278 -0.01(-0.12%)
Oct 15, 2003 8.000 8.100 7.900 8.000 202,899 +0.14(+1.78%)
Oct 14, 2003 7.610 8.150 7.610 7.860 428,258 +0.04(+0.51%)
Oct 13, 2003 8.600 8.600 7.800 7.820 485,183 -0.72(-8.43%)
Oct 10, 2003 9.050 9.080 8.510 8.540 239,079 -0.51(-5.64%)
Oct 09, 2003 9.400 9.400 8.760 9.050 313,645 -0.02(-0.22%)
Oct 08, 2003 9.500 9.500 9.070 9.070 404,532 -0.12(-1.31%)
Oct 07, 2003 8.840 9.210 8.780 9.190 609,152 +0.44(+5.03%)
Oct 06, 2003 9.180 10.10 8.330 8.750 664,567 +0.57(+6.97%)
Oct 03, 2003 8.140 8.750 7.950 8.180 474,872 -0.01(-0.12%)
Oct 02, 2003 8.110 8.210 7.970 8.190 209,447 +0.04(+0.49%)
Oct 01, 2003 8.110 8.240 7.950 8.150 285,381 +0.05(+0.62%)
Sep 30, 2003 8.050 8.250 7.650 8.100 478,889 +0.05(+0.62%)
Sep 29, 2003 7.550 8.050 7.410 8.050 365,825 +0.60(+8.05%)
Sep 26, 2003 8.320 8.480 7.400 7.450 434,135 -0.45(-5.70%)
Sep 25, 2003 7.988 8.360 7.810 7.900 471,345 +0.01(+0.13%)
Sep 24, 2003 7.840 8.580 7.720 7.890 887,806 +0.05(+0.64%)
Sep 23, 2003 8.510 8.730 7.820 7.840 933,367 -0.61(-7.26%)
Sep 22, 2003 9.010 9.500 8.170 8.454 1,501,728 -0.53(-5.86%)
Sep 19, 2003 9.890 10.00 8.840 8.980 4,535,838 +1.53(+20.54%)
Sep 18, 2003 7.300 7.500 6.950 7.450 1,278,088 +0.45(+6.43%)
Sep 17, 2003 5.790 7.230 5.700 7.000 1,590,010 +1.37(+24.33%)
Sep 16, 2003 5.570 5.660 5.100 5.630 413,401 +0.48(+9.32%)
Sep 15, 2003 5.000 5.390 4.800 5.150 218,300 +0.25(+5.10%)
Sep 12, 2003 5.140 5.140 4.750 4.900 69,500 -0.12(-2.37%)
Sep 11, 2003 4.940 5.050 4.630 5.019 116,500 +0.16(+3.27%)
Sep 10, 2003 5.000 5.130 4.620 4.860 293,100 -0.05(-1.02%)
Sep 09, 2003 4.330 5.000 4.200 4.910 1,129,400 +0.54(+12.36%)
Sep 08, 2003 4.590 4.590 4.330 4.370 203,700 -0.08(-1.80%)
Sep 05, 2003 4.710 4.750 4.340 4.450 432,100 -0.10(-2.20%)
Sep 04, 2003 4.000 4.740 3.910 4.550 590,300 +0.61(+15.48%)
Sep 03, 2003 3.850 4.020 3.790 3.940 224,400 +0.10(+2.60%)
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.