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 30, 2012 3.030 3.030 2.870 2.910 469,580 -0.08(-2.68%)
Mar 29, 2012 2.930 3.020 2.910 2.990 211,658 +0.06(+2.05%)
Mar 28, 2012 3.010 3.010 2.910 2.930 165,200 -0.09(-2.98%)
Mar 27, 2012 3.040 3.080 3.010 3.020 185,868 -0.02(-0.66%)
Mar 26, 2012 2.970 3.040 2.940 3.040 308,722 +0.11(+3.75%)
Mar 23, 2012 2.950 2.960 2.880 2.930 194,232 -0.02(-0.68%)
Mar 22, 2012 2.940 3.010 2.920 2.950 162,096 -0.02(-0.67%)
Mar 21, 2012 2.950 3.010 2.950 2.970 277,116 +0.02(+0.68%)
Mar 20, 2012 2.880 2.990 2.880 2.950 237,925 +0.06(+2.08%)
Mar 19, 2012 2.910 2.960 2.880 2.890 570,619 -0.01(-0.34%)
Mar 16, 2012 3.010 3.028 2.900 2.900 334,673 -0.10(-3.33%)
Mar 15, 2012 2.990 3.060 2.970 3.000 217,506 +0.00(+0.00%)
Mar 14, 2012 3.070 3.080 2.970 3.000 355,149 -0.09(-2.91%)
Mar 13, 2012 3.000 3.100 2.940 3.090 456,515 +0.12(+4.04%)
Mar 12, 2012 2.960 2.990 2.960 2.970 502,731 +0.02(+0.68%)
Mar 09, 2012 2.930 3.010 2.890 2.950 288,604 +0.02(+0.68%)
Mar 08, 2012 2.980 2.990 2.880 2.930 282,995 -0.02(-0.68%)
Mar 07, 2012 2.920 3.000 2.910 2.950 270,354 +0.07(+2.43%)
Mar 06, 2012 2.910 2.970 2.860 2.880 362,451 -0.06(-2.04%)
Mar 05, 2012 2.870 2.950 2.849 2.940 267,554 +0.08(+2.80%)
Mar 02, 2012 2.940 3.010 2.860 2.860 316,038 -0.08(-2.72%)
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.