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, 2004 16.35 16.45 14.60 14.98 966,800 -1.32(-8.10%)
Apr 29, 2004 18.04 18.55 15.80 16.30 1,971,000 +0.17(+1.05%)
Apr 28, 2004 16.60 16.85 15.65 16.13 584,100 -0.72(-4.27%)
Apr 27, 2004 16.80 17.46 16.55 16.85 953,700 +0.24(+1.44%)
Apr 26, 2004 15.91 17.10 15.91 16.61 711,600 +0.67(+4.20%)
Apr 23, 2004 16.08 16.42 15.79 15.94 476,000 -0.01(-0.06%)
Apr 22, 2004 15.86 16.20 15.32 15.95 592,100 -0.12(-0.75%)
Apr 21, 2004 15.20 16.19 14.80 16.07 731,100 +0.82(+5.38%)
Apr 20, 2004 15.85 16.60 15.17 15.25 526,900 -0.45(-2.87%)
Apr 19, 2004 14.80 15.90 14.80 15.70 662,800 +0.55(+3.63%)
Apr 16, 2004 15.95 16.06 14.66 15.15 1,064,800 -0.83(-5.19%)
Apr 15, 2004 16.57 16.98 15.98 15.98 582,500 -0.82(-4.88%)
Apr 14, 2004 16.50 17.23 16.30 16.80 630,000 -0.20(-1.18%)
Apr 13, 2004 17.60 17.83 16.26 17.00 957,500 -0.33(-1.90%)
Apr 12, 2004 16.10 17.68 15.83 17.33 1,452,800 +1.20(+7.44%)
Apr 08, 2004 15.49 16.46 15.35 16.13 1,283,800 +0.90(+5.91%)
Apr 07, 2004 14.90 15.31 14.25 15.23 636,100 +0.33(+2.21%)
Apr 06, 2004 15.00 15.12 14.64 14.90 505,800 +0.20(+1.36%)
Apr 05, 2004 15.41 15.41 13.81 14.70 1,304,600 -0.65(-4.23%)
Apr 02, 2004 15.41 15.82 14.87 15.35 652,000 +0.11(+0.72%)
Apr 01, 2004 14.48 15.25 14.26 15.24 777,900 +0.66(+4.53%)
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%)
Mar 01, 2004 12.00 12.38 11.72 12.33 305,400 +0.33(+2.75%)
Feb 27, 2004 12.40 12.43 11.93 12.00 440,500 -0.30(-2.44%)
Feb 26, 2004 12.37 12.37 12.00 12.30 316,100 +0.12(+0.99%)
Feb 25, 2004 12.04 12.98 11.88 12.18 969,100 +0.40(+3.40%)
Feb 24, 2004 11.11 11.79 10.61 11.78 1,129,200 +0.98(+9.07%)
Feb 23, 2004 12.29 12.32 10.44 10.80 1,570,200 -1.26(-10.45%)
Feb 20, 2004 12.32 12.44 11.76 12.06 662,400 +0.06(+0.50%)
Feb 19, 2004 13.00 13.20 11.97 12.00 700,400 -1.00(-7.69%)
Feb 18, 2004 12.98 13.09 12.90 13.00 240,000 +0.00(+0.00%)
Feb 17, 2004 12.95 13.40 12.89 13.00 352,100 +0.09(+0.70%)
Feb 13, 2004 13.53 13.55 12.56 12.91 480,800 -0.49(-3.66%)
Feb 12, 2004 13.90 13.90 13.30 13.40 314,900 -0.46(-3.32%)
Feb 11, 2004 14.45 14.49 13.56 13.86 655,900 -0.30(-2.12%)
Feb 10, 2004 13.58 14.40 13.23 14.16 623,800 +0.53(+3.89%)
Feb 09, 2004 12.87 13.94 12.80 13.63 816,400 +0.85(+6.65%)
Feb 06, 2004 11.90 12.78 11.60 12.78 639,800 +0.88(+7.39%)
Feb 05, 2004 13.15 13.61 11.60 11.90 1,341,100 -0.67(-5.30%)
Feb 04, 2004 13.80 13.90 12.36 12.57 2,139,100 -2.78(-18.14%)
Feb 03, 2004 16.17 16.75 15.18 15.35 943,700 -0.93(-5.71%)
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.