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 31, 2006 1.040 1.200 1.040 1.110 1,113,872 +0.08(+7.77%)
May 30, 2006 1.000 1.040 1.000 1.030 81,667 +0.02(+1.98%)
May 26, 2006 1.060 1.060 1.010 1.010 155,036 +0.00(+0.00%)
May 25, 2006 1.040 1.100 1.000 1.010 762,414 +0.01(+1.00%)
May 24, 2006 1.050 1.070 1.000 1.000 324,411 -0.03(-2.91%)
May 23, 2006 1.070 1.089 0.9990 1.030 198,116 +0.03(+3.00%)
May 22, 2006 1.030 1.050 0.9990 1.000 128,626 -0.06(-5.66%)
May 19, 2006 1.070 1.090 1.010 1.060 199,345 -0.01(-0.93%)
May 18, 2006 1.000 1.080 0.9918 1.070 448,208 +0.08(+8.08%)
May 17, 2006 1.010 1.020 0.9800 0.9900 889,401 -0.03(-2.94%)
May 16, 2006 1.080 1.090 0.9700 1.020 773,098 -0.07(-6.42%)
May 15, 2006 1.110 1.170 1.070 1.090 354,458 -0.03(-2.68%)
May 12, 2006 1.180 1.200 1.120 1.120 340,821 -0.07(-5.88%)
May 11, 2006 1.160 1.220 1.160 1.190 877,690 +0.04(+3.48%)
May 10, 2006 1.290 1.290 1.140 1.150 792,364 -0.11(-8.73%)
May 09, 2006 1.190 1.290 1.190 1.260 1,283,554 +0.05(+4.13%)
May 08, 2006 1.190 1.250 1.160 1.210 689,488 +0.04(+3.42%)
May 05, 2006 1.240 1.270 1.170 1.170 813,795 -0.08(-6.40%)
May 04, 2006 1.240 1.280 1.240 1.250 431,309 +0.01(+0.81%)
May 03, 2006 1.250 1.290 1.200 1.240 509,024 +0.04(+3.33%)
May 02, 2006 1.180 1.250 1.170 1.200 303,499 +0.02(+1.69%)
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.