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 (%)
Apr 30, 2009 1.210 1.220 1.160 1.210 133,008 +0.03(+2.54%)
Apr 29, 2009 1.200 1.300 1.150 1.180 312,164 -0.06(-4.83%)
Apr 28, 2009 1.260 1.300 1.210 1.240 132,413 +0.01(+0.80%)
Apr 27, 2009 1.240 1.300 1.200 1.230 119,231 +0.00(+0.13%)
Apr 24, 2009 1.240 1.280 1.180 1.228 139,873 +0.03(+2.37%)
Apr 23, 2009 1.160 1.240 1.160 1.200 143,979 +0.04(+3.45%)
Apr 22, 2009 1.150 1.230 1.150 1.160 107,832 +0.01(+0.87%)
Apr 21, 2009 1.170 1.220 1.150 1.150 95,837 -0.04(-3.36%)
Apr 20, 2009 1.220 1.220 1.160 1.190 75,511 -0.02(-1.65%)
Apr 17, 2009 1.220 1.220 1.150 1.210 147,237 -0.01(-0.82%)
Apr 16, 2009 1.200 1.240 1.150 1.220 334,678 -0.01(-0.81%)
Apr 15, 2009 1.270 1.297 1.218 1.230 124,839 -0.01(-0.81%)
Apr 14, 2009 1.300 1.310 1.230 1.240 148,599 -0.06(-4.62%)
Apr 13, 2009 1.230 1.300 1.180 1.300 192,249 +0.12(+10.17%)
Apr 09, 2009 1.190 1.200 1.140 1.180 85,353 +0.06(+5.36%)
Apr 08, 2009 1.120 1.400 1.060 1.120 117,897 -0.03(-2.61%)
Apr 07, 2009 1.150 1.150 1.110 1.150 140,118 +0.00(+0.00%)
Apr 06, 2009 1.190 1.220 1.090 1.150 196,581 -0.01(-0.86%)
Apr 03, 2009 1.100 1.240 1.090 1.160 281,783 +0.06(+5.22%)
Apr 02, 2009 1.050 1.120 1.010 1.103 205,143 +0.10(+10.24%)
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.