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 (%)
Feb 27, 2009 1.020 1.020 0.9600 0.9800 184,504 -0.01(-1.01%)
Feb 26, 2009 1.020 1.100 0.9900 0.9900 134,574 -0.09(-8.33%)
Feb 25, 2009 1.000 1.080 1.000 1.080 122,646 +0.08(+8.00%)
Feb 24, 2009 1.090 1.127 0.9200 1.000 301,847 -0.03(-2.90%)
Feb 23, 2009 1.170 1.170 1.010 1.030 139,825 -0.09(-8.04%)
Feb 20, 2009 1.000 1.200 1.000 1.120 137,948 +0.12(+12.00%)
Feb 19, 2009 1.160 1.190 0.9900 0.9999 266,179 -0.12(-10.72%)
Feb 18, 2009 1.200 1.220 1.120 1.120 181,382 -0.10(-8.20%)
Feb 17, 2009 1.290 1.320 1.200 1.220 236,222 -0.05(-3.94%)
Feb 13, 2009 1.240 1.290 1.230 1.270 240,980 +0.02(+1.60%)
Feb 12, 2009 1.260 1.300 1.220 1.250 242,880 +0.00(+0.00%)
Feb 11, 2009 1.240 1.310 1.210 1.250 68,133 +0.04(+3.31%)
Feb 10, 2009 1.230 1.285 1.200 1.210 137,450 -0.02(-1.63%)
Feb 09, 2009 1.280 1.290 1.230 1.230 163,360 -0.08(-6.10%)
Feb 06, 2009 1.330 1.340 1.270 1.310 40,009 +0.03(+2.34%)
Feb 05, 2009 1.280 1.310 1.270 1.280 60,775 -0.04(-3.02%)
Feb 04, 2009 1.320 1.350 1.300 1.320 69,410 +0.02(+1.53%)
Feb 03, 2009 1.310 1.320 1.260 1.300 41,679 +0.01(+0.78%)
Feb 02, 2009 1.310 1.310 1.260 1.290 67,184 -0.01(-0.77%)
Jan 30, 2009 1.340 1.340 1.270 1.300 91,147 +0.00(+0.00%)
Jan 29, 2009 1.290 1.317 1.250 1.300 90,111 -0.00(-0.01%)
Jan 28, 2009 1.380 1.380 1.270 1.300 120,060 +0.00(+0.01%)
Jan 27, 2009 1.300 1.320 1.260 1.300 131,121 +0.01(+0.78%)
Jan 26, 2009 1.290 1.310 1.250 1.290 174,065 +0.02(+1.57%)
Jan 23, 2009 1.300 1.330 1.250 1.270 227,596 -0.06(-4.51%)
Jan 22, 2009 1.410 1.420 1.280 1.330 191,080 -0.08(-5.67%)
Jan 21, 2009 1.450 1.450 1.390 1.410 118,624 -0.01(-0.71%)
Jan 20, 2009 1.610 1.610 1.420 1.420 196,876 -0.04(-2.73%)
Jan 16, 2009 1.610 1.610 1.430 1.460 538,324 +0.08(+5.80%)
Jan 15, 2009 1.430 1.430 1.360 1.380 162,755 -0.01(-0.72%)
Jan 14, 2009 1.450 1.500 1.390 1.390 81,800 -0.10(-6.71%)
Jan 13, 2009 1.450 1.500 1.440 1.490 86,759 +0.03(+2.05%)
Jan 12, 2009 1.580 1.630 1.450 1.460 150,567 -0.11(-7.01%)
Jan 09, 2009 1.680 1.700 1.490 1.570 302,701 +0.02(+1.29%)
Jan 08, 2009 1.290 1.730 1.255 1.550 571,239 +0.25(+19.23%)
Jan 07, 2009 1.370 1.390 1.300 1.300 115,359 -0.06(-4.40%)
Jan 06, 2009 1.250 1.390 1.250 1.360 216,939 +0.12(+9.67%)
Jan 05, 2009 1.350 1.350 1.230 1.240 201,411 -0.06(-4.62%)
Jan 02, 2009 1.190 1.320 1.150 1.300 232,186 +0.11(+9.25%)
Dec 31, 2008 1.200 1.200 1.090 1.190 492,616 +0.06(+5.31%)
Dec 30, 2008 0.9500 1.130 0.9400 1.130 454,298 +0.13(+13.00%)
Dec 29, 2008 1.100 1.100 0.9800 1.000 500,890 -0.07(-6.54%)
Dec 26, 2008 1.190 1.190 1.050 1.070 81,027 +0.00(+0.01%)
Dec 24, 2008 1.110 1.110 1.050 1.070 64,120 -0.04(-3.61%)
Dec 23, 2008 1.080 1.140 1.040 1.110 149,115 +0.05(+4.72%)
Dec 22, 2008 1.150 1.150 1.050 1.060 244,055 -0.05(-4.50%)
Dec 19, 2008 1.150 1.170 1.080 1.110 275,361 -0.01(-0.89%)
Dec 18, 2008 1.130 1.180 1.120 1.120 213,014 -0.02(-1.75%)
Dec 17, 2008 1.150 1.170 1.130 1.140 213,615 -0.01(-0.87%)
Dec 16, 2008 1.200 1.200 1.110 1.150 221,998 -0.04(-3.36%)
Dec 15, 2008 1.180 1.200 1.160 1.190 97,400 -0.01(-0.83%)
Dec 12, 2008 1.160 1.220 1.150 1.200 223,992 +0.00(+0.00%)
Dec 11, 2008 1.200 1.240 1.150 1.200 200,293 -0.03(-2.44%)
Dec 10, 2008 1.230 1.250 1.190 1.230 206,431 -0.01(-0.81%)
Dec 09, 2008 1.300 1.300 1.200 1.240 307,518 -0.01(-0.80%)
Dec 08, 2008 1.320 1.400 1.240 1.250 456,664 +0.00(+0.00%)
Dec 05, 2008 1.370 1.370 1.250 1.250 264,948 -0.12(-8.76%)
Dec 04, 2008 1.420 1.450 1.320 1.370 86,873 -0.07(-4.86%)
Dec 03, 2008 1.410 1.478 1.380 1.440 57,891 +0.04(+2.86%)
Dec 02, 2008 1.300 1.420 1.250 1.400 91,730 +0.10(+7.69%)
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.