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 (%)
Apr 28, 2006	1.160	1.230	1.160	1.200	348,400	+0.03(+2.56%)
Apr 27, 2006	1.200	1.237	1.150	1.170	359,444	-0.02(-1.68%)
Apr 26, 2006	1.220	1.339	1.190	1.190	424,495	-0.04(-3.25%)
Apr 25, 2006	1.320	1.350	1.230	1.230	430,929	-0.10(-7.52%)
Apr 24, 2006	1.190	1.330	1.180	1.330	536,983	+0.15(+12.90%)
Apr 21, 2006	1.160	1.200	1.160	1.178	281,878	+0.02(+1.55%)
Apr 20, 2006	1.160	1.180	1.130	1.160	368,101	+0.00(+0.00%)
Apr 19, 2006	1.170	1.200	1.150	1.160	271,150	+0.00(+0.00%)
Apr 18, 2006	1.190	1.200	1.150	1.160	277,614	-0.03(-2.52%)
Apr 17, 2006	1.200	1.200	1.180	1.190	144,806	-0.01(-0.83%)
Apr 13, 2006	1.210	1.220	1.180	1.200	138,148	-0.01(-0.83%)
Apr 12, 2006	1.200	1.230	1.180	1.210	394,533	+0.01(+0.83%)
Apr 11, 2006	1.250	1.270	1.180	1.200	576,466	+0.02(+1.69%)
Apr 10, 2006	1.230	1.260	1.180	1.180	506,805	-0.07(-5.60%)
Apr 07, 2006	1.250	1.300	1.210	1.250	521,323	-0.02(-1.57%)
Apr 06, 2006	1.330	1.350	1.200	1.270	896,825	-0.08(-5.93%)
Apr 05, 2006	1.390	1.420	1.270	1.350	640,637	+0.05(+3.85%)
Apr 04, 2006	1.340	1.400	1.300	1.300	615,999	-0.06(-4.41%)

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.