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 (%)
Feb 28, 2002	3.930	4.180	3.750	3.950	577,200	+0.28(+7.63%)
Feb 27, 2002	4.000	4.000	3.560	3.670	132,200	-0.31(-7.79%)
Feb 26, 2002	3.690	4.200	3.570	3.980	362,800	+0.11(+2.84%)
Feb 25, 2002	4.400	4.500	3.700	3.870	179,200	-0.46(-10.62%)
Feb 22, 2002	4.249	4.520	4.120	4.330	199,900	+0.08(+1.88%)
Feb 21, 2002	4.390	4.420	4.180	4.250	183,700	-0.15(-3.41%)
Feb 20, 2002	4.420	4.480	4.150	4.400	166,300	-0.08(-1.79%)
Feb 19, 2002	4.760	4.850	4.300	4.480	103,000	-0.30(-6.28%)
Feb 18, 2002	4.990	4.999	4.760	4.780	68,900	+0.00(+0.00%)
Feb 15, 2002	4.990	4.999	4.760	4.780	68,900	-0.06(-1.24%)
Feb 14, 2002	5.110	5.150	4.840	4.840	186,400	-0.23(-4.54%)
Feb 13, 2002	4.950	5.100	4.830	5.070	471,000	+0.07(+1.40%)
Feb 12, 2002	4.790	5.070	4.750	5.000	146,300	+0.20(+4.17%)
Feb 11, 2002	4.650	4.820	4.250	4.800	320,500	-0.14(-2.83%)
Feb 08, 2002	4.800	4.940	4.520	4.940	253,900	+0.19(+4.00%)
Feb 07, 2002	4.750	4.850	4.590	4.750	124,100	-0.12(-2.46%)
Feb 06, 2002	5.120	5.120	4.760	4.870	114,600	-0.23(-4.51%)
Feb 05, 2002	4.860	5.100	4.860	5.100	50,900	+0.13(+2.62%)
Feb 04, 2002	5.210	5.310	4.800	4.970	181,000	-0.26(-4.97%)

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.