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 (%)
Mar 31, 2004 14.40 15.13 14.16 14.58 1,047,600 +0.34(+2.39%)
Mar 30, 2004 13.55 14.48 13.46 14.24 827,000 +0.50(+3.64%)
Mar 29, 2004 13.69 13.89 13.37 13.74 461,400 +0.19(+1.40%)
Mar 26, 2004 13.16 13.68 12.84 13.55 747,700 +0.66(+5.12%)
Mar 25, 2004 12.10 13.47 12.10 12.89 878,900 +0.74(+6.09%)
Mar 24, 2004 11.44 12.20 11.44 12.15 398,500 +0.55(+4.74%)
Mar 23, 2004 11.70 11.91 11.14 11.60 517,400 +0.60(+5.45%)
Mar 22, 2004 11.80 11.83 10.85 11.00 575,000 -0.73(-6.22%)
Mar 19, 2004 11.44 11.90 11.32 11.73 353,200 +0.43(+3.81%)
Mar 18, 2004 12.45 12.65 11.30 11.30 1,014,300 -1.23(-9.82%)
Mar 17, 2004 12.32 12.69 12.32 12.53 197,100 +0.18(+1.46%)
Mar 16, 2004 12.24 12.69 12.22 12.35 285,600 -0.10(-0.80%)
Mar 15, 2004 12.55 12.79 12.00 12.45 333,100 -0.15(-1.19%)
Mar 12, 2004 12.27 12.79 12.18 12.60 270,100 +0.33(+2.69%)
Mar 11, 2004 12.50 12.93 12.10 12.27 302,200 -0.31(-2.46%)
Mar 10, 2004 12.71 12.97 12.15 12.58 306,800 -0.20(-1.56%)
Mar 09, 2004 13.05 13.16 12.67 12.78 225,900 -0.32(-2.44%)
Mar 08, 2004 13.44 13.84 13.07 13.10 298,900 -0.05(-0.38%)
Mar 05, 2004 12.94 13.75 12.42 13.15 679,200 -0.19(-1.42%)
Mar 04, 2004 12.44 13.51 12.32 13.34 853,400 +0.84(+6.72%)
Mar 03, 2004 13.20 13.20 12.32 12.50 451,600 -0.65(-4.94%)
Mar 02, 2004 12.37 13.50 12.20 13.15 796,100 +0.82(+6.65%)
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.