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 (%)
May 30, 2003 4.350 4.550 4.250 4.320 223,200 +0.14(+3.35%)
May 29, 2003 4.180 4.330 4.120 4.180 110,900 -0.01(-0.24%)
May 28, 2003 4.450 4.530 4.080 4.190 286,200 -0.38(-8.32%)
May 27, 2003 4.600 4.700 4.570 4.570 61,300 -0.13(-2.77%)
May 23, 2003 4.840 4.850 4.610 4.700 84,200 -0.29(-5.81%)
May 22, 2003 4.920 5.170 4.740 4.990 88,500 +0.22(+4.61%)
May 21, 2003 5.050 5.050 4.650 4.770 50,200 +0.07(+1.49%)
May 20, 2003 4.850 4.940 4.690 4.700 79,000 -0.25(-5.05%)
May 19, 2003 4.950 5.120 4.900 4.950 95,500 -0.02(-0.40%)
May 16, 2003 5.100 5.100 4.860 4.970 101,500 +0.05(+1.02%)
May 15, 2003 5.040 5.050 4.910 4.920 97,500 -0.08(-1.60%)
May 14, 2003 4.860 5.000 4.840 5.000 87,500 +0.10(+2.04%)
May 13, 2003 4.850 4.950 4.850 4.900 152,900 -0.05(-1.01%)
May 12, 2003 5.090 5.090 4.850 4.950 70,400 -0.05(-1.00%)
May 09, 2003 5.060 5.120 4.900 5.000 37,300 -0.04(-0.79%)
May 08, 2003 5.090 5.200 4.850 5.040 133,000 -0.09(-1.75%)
May 07, 2003 5.290 5.300 5.120 5.130 79,900 -0.11(-2.10%)
May 06, 2003 5.300 5.400 5.150 5.240 138,900 -0.06(-1.13%)
May 05, 2003 5.150 5.430 5.150 5.300 232,600 +0.04(+0.76%)
May 02, 2003 4.930 5.300 4.930 5.260 208,800 +0.33(+6.69%)
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.