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 (%)
Mar 28, 2013	3.620	3.620	3.540	3.580	565,600	-0.03(-0.83%)
Mar 27, 2013	3.660	3.690	3.600	3.610	226,599	-0.06(-1.77%)
Mar 26, 2013	3.730	3.730	3.620	3.675	143,923	-0.03(-0.68%)
Mar 25, 2013	3.650	3.740	3.630	3.700	177,313	+0.06(+1.65%)
Mar 22, 2013	3.650	3.710	3.600	3.640	250,681	-0.01(-0.27%)
Mar 21, 2013	3.700	3.720	3.600	3.650	173,771	-0.07(-1.88%)
Mar 20, 2013	3.600	3.770	3.550	3.720	270,256	+0.11(+3.05%)
Mar 19, 2013	3.800	3.800	3.530	3.610	489,618	-0.19(-5.00%)
Mar 18, 2013	3.770	3.850	3.750	3.800	269,360	-0.03(-0.78%)
Mar 15, 2013	3.810	3.840	3.772	3.830	380,665	-0.01(-0.26%)
Mar 14, 2013	3.780	3.860	3.720	3.840	314,639	+0.06(+1.59%)
Mar 13, 2013	3.840	3.840	3.760	3.780	198,079	-0.07(-1.82%)
Mar 12, 2013	3.860	3.900	3.840	3.850	251,984	-0.03(-0.77%)
Mar 11, 2013	3.670	3.890	3.631	3.880	748,068	+0.21(+5.72%)
Mar 08, 2013	3.700	3.700	3.610	3.670	201,812	-0.02(-0.54%)
Mar 07, 2013	3.660	3.700	3.650	3.690	195,456	+0.03(+0.82%)
Mar 06, 2013	3.700	3.710	3.630	3.660	141,425	-0.04(-1.08%)
Mar 05, 2013	3.690	3.700	3.650	3.700	241,358	+0.04(+1.09%)
Mar 04, 2013	3.700	3.700	3.610	3.660	398,968	-0.03(-0.81%)

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.