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 (%)
Dec 31, 2009 1.680 1.710 1.710 1.710 309,800 +0.00(+0.00%)
Dec 30, 2009 1.720 1.750 1.690 1.710 239,909 -0.02(-1.16%)
Dec 29, 2009 1.780 1.780 1.710 1.730 192,489 -0.04(-2.26%)
Dec 28, 2009 1.710 1.780 1.700 1.770 215,260 +0.02(+1.14%)
Dec 24, 2009 1.740 1.750 1.670 1.750 173,973 +0.01(+0.57%)
Dec 23, 2009 1.660 1.760 1.650 1.740 296,767 +0.08(+4.82%)
Dec 22, 2009 1.680 1.680 1.650 1.660 208,146 -0.03(-1.78%)
Dec 21, 2009 1.650 1.710 1.630 1.690 275,240 +0.01(+0.60%)
Dec 18, 2009 1.790 1.790 1.660 1.680 568,029 -0.09(-5.08%)
Dec 17, 2009 1.690 1.790 1.690 1.770 334,667 +0.06(+3.51%)
Dec 16, 2009 1.660 1.720 1.640 1.710 381,084 +0.07(+4.27%)
Dec 15, 2009 1.650 1.660 1.620 1.640 358,015 +0.02(+1.23%)
Dec 14, 2009 1.630 1.640 1.570 1.620 269,089 +0.02(+1.25%)
Dec 11, 2009 1.610 1.630 1.560 1.600 246,339 -0.03(-1.84%)
Dec 10, 2009 1.660 1.680 1.550 1.630 460,341 -0.03(-1.81%)
Dec 09, 2009 1.660 1.740 1.580 1.660 745,306 -0.05(-2.92%)
Dec 08, 2009 1.720 1.740 1.690 1.710 129,508 -0.03(-1.72%)
Dec 07, 2009 1.740 1.750 1.700 1.740 227,460 +0.00(+0.00%)
Dec 04, 2009 1.740 1.740 1.680 1.740 220,125 +0.06(+3.57%)
Dec 03, 2009 1.690 1.730 1.650 1.680 244,552 +0.01(+0.60%)
Dec 02, 2009 1.620 1.670 1.620 1.670 289,420 +0.06(+3.73%)
Dec 01, 2009 1.650 1.660 1.590 1.610 398,892 +0.03(+1.90%)
Nov 30, 2009 1.640 1.640 1.530 1.580 698,497 -0.02(-1.25%)
Nov 27, 2009 1.600 1.670 1.600 1.600 167,505 -0.05(-3.03%)
Nov 25, 2009 1.670 1.720 1.650 1.650 186,523 -0.02(-1.20%)
Nov 24, 2009 1.710 1.730 1.650 1.670 243,855 -0.04(-2.34%)
Nov 23, 2009 1.730 1.790 1.690 1.710 176,294 +0.00(+0.00%)
Nov 20, 2009 1.700 1.760 1.650 1.710 382,944 +0.00(+0.00%)
Nov 19, 2009 1.770 1.770 1.710 1.710 327,968 -0.06(-3.39%)
Nov 18, 2009 1.800 1.815 1.730 1.770 462,957 -0.05(-2.75%)
Nov 17, 2009 1.810 1.820 1.790 1.820 148,289 +0.01(+0.55%)
Nov 16, 2009 1.840 1.900 1.790 1.810 374,884 -0.02(-1.09%)
Nov 13, 2009 1.800 1.850 1.780 1.830 269,893 +0.04(+2.23%)
Nov 12, 2009 1.920 1.920 1.770 1.790 253,116 -0.10(-5.29%)
Nov 11, 2009 1.870 1.956 1.870 1.890 312,921 +0.03(+1.61%)
Nov 10, 2009 1.840 1.870 1.810 1.860 166,960 +0.01(+0.54%)
Nov 09, 2009 1.850 1.880 1.800 1.850 197,900 +0.00(+0.00%)
Nov 06, 2009 1.840 1.880 1.800 1.850 172,928 +0.02(+1.09%)
Nov 05, 2009 1.840 1.870 1.800 1.830 315,436 +0.05(+2.81%)
Nov 04, 2009 1.890 1.900 1.770 1.780 298,787 -0.09(-4.81%)
Nov 03, 2009 1.880 1.894 1.780 1.870 378,447 +0.02(+1.08%)
Nov 02, 2009 1.830 1.870 1.770 1.850 565,534 +0.02(+1.09%)
Oct 30, 2009 1.920 1.930 1.770 1.830 597,251 -0.06(-3.17%)
Oct 29, 2009 1.910 1.970 1.830 1.890 690,538 +0.00(+0.00%)
Oct 28, 2009 1.980 2.020 1.830 1.890 1,121,965 -0.12(-5.97%)
Oct 27, 2009 1.990 2.040 1.920 2.010 691,711 -0.01(-0.50%)
Oct 26, 2009 2.070 2.110 1.990 2.020 763,013 -0.05(-2.42%)
Oct 23, 2009 2.100 2.140 2.060 2.070 436,323 -0.05(-2.36%)
Oct 22, 2009 2.110 2.170 2.110 2.120 322,638 -0.01(-0.47%)
Oct 21, 2009 2.210 2.240 2.110 2.130 618,525 -0.09(-4.05%)
Oct 20, 2009 2.170 2.290 2.150 2.220 320,945 -0.07(-3.06%)
Oct 19, 2009 2.220 2.300 2.190 2.290 504,369 +0.07(+3.15%)
Oct 16, 2009 2.260 2.260 2.190 2.220 497,389 -0.05(-2.20%)
Oct 15, 2009 2.240 2.270 2.200 2.270 906,597 +0.04(+1.79%)
Oct 14, 2009 2.190 2.240 2.160 2.230 548,284 +0.11(+5.19%)
Oct 13, 2009 2.210 2.210 2.100 2.120 535,812 +0.00(+0.00%)
Oct 12, 2009 2.100 2.240 2.090 2.120 1,153,252 +0.02(+0.95%)
Oct 09, 2009 2.120 2.160 2.090 2.100 268,962 -0.01(-0.47%)
Oct 08, 2009 2.130 2.210 2.110 2.110 540,938 -0.01(-0.47%)
Oct 07, 2009 2.180 2.180 2.090 2.120 331,661 -0.02(-0.93%)
Oct 06, 2009 2.110 2.180 2.010 2.140 329,930 +0.03(+1.42%)
Oct 05, 2009 2.000 2.120 2.000 2.110 341,364 +0.11(+5.50%)
Oct 02, 2009 2.050 2.060 1.990 2.000 695,299 -0.06(-2.91%)
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.