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 (%)
Dec 31, 2007	4.690	4.780	4.500	4.600	1,107,049	-0.27(-5.54%)
Dec 28, 2007	4.820	5.020	4.800	4.870	428,348	+0.02(+0.41%)
Dec 27, 2007	5.120	5.120	4.850	4.850	502,225	-0.25(-4.90%)
Dec 26, 2007	5.220	5.250	4.900	5.100	995,075	-0.08(-1.54%)
Dec 24, 2007	5.150	5.230	5.050	5.180	719,191	+0.12(+2.37%)
Dec 21, 2007	4.820	5.300	4.820	5.060	2,144,956	+0.19(+3.90%)
Dec 20, 2007	4.500	4.950	4.480	4.870	1,291,207	+0.37(+8.22%)
Dec 19, 2007	4.500	4.600	4.320	4.500	1,110,858	+0.00(+0.00%)
Dec 18, 2007	5.030	5.084	4.170	4.500	2,087,018	-0.37(-7.60%)
Dec 17, 2007	5.010	5.250	4.800	4.870	719,282	-0.22(-4.32%)
Dec 14, 2007	4.970	5.190	4.770	5.090	1,407,338	+0.17(+3.46%)
Dec 13, 2007	5.190	5.200	4.870	4.920	1,376,936	-0.23(-4.47%)
Dec 12, 2007	5.040	5.190	5.020	5.150	1,651,691	+0.28(+5.75%)
Dec 11, 2007	5.650	5.650	4.770	4.870	3,660,611	-0.78(-13.81%)
Dec 10, 2007	5.860	6.240	5.400	5.650	4,556,018	+0.00(+0.00%)
Dec 07, 2007	5.000	5.690	4.930	5.650	3,894,099	+0.77(+15.78%)
Dec 06, 2007	4.620	4.970	4.610	4.880	1,809,095	+0.37(+8.20%)
Dec 05, 2007	4.540	4.630	4.330	4.510	1,106,198	+0.02(+0.44%)
Dec 04, 2007	4.230	4.650	4.180	4.490	2,285,860	+0.31(+7.42%)

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.