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, 2007 1.870 1.880 1.800 1.840 178,577 +0.01(+0.55%)
May 30, 2007 1.790 1.850 1.790 1.830 125,887 +0.04(+2.23%)
May 29, 2007 1.750 1.850 1.750 1.790 169,478 +0.01(+0.56%)
May 25, 2007 1.830 1.850 1.760 1.780 174,732 -0.07(-3.78%)
May 24, 2007 1.880 1.930 1.790 1.850 273,691 -0.06(-3.15%)
May 23, 2007 1.680 1.930 1.680 1.910 602,626 +0.24(+14.38%)
May 22, 2007 1.740 1.760 1.630 1.670 752,986 -0.10(-5.65%)
May 21, 2007 1.900 1.940 1.750 1.770 377,938 -0.15(-7.81%)
May 18, 2007 1.960 1.980 1.900 1.920 225,760 -0.05(-2.54%)
May 17, 2007 1.940 2.000 1.930 1.970 196,607 +0.03(+1.55%)
May 16, 2007 1.910 2.020 1.900 1.940 346,693 +0.02(+1.05%)
May 15, 2007 1.910 1.960 1.900 1.920 392,671 -0.00(-0.01%)
May 14, 2007 2.020 2.040 1.890 1.920 347,154 -0.10(-4.95%)
May 11, 2007 2.000 2.060 1.970 2.020 347,544 +0.05(+2.54%)
May 10, 2007 2.060 2.120 1.940 1.970 843,913 -0.12(-5.75%)
May 09, 2007 2.190 2.200 2.060 2.090 288,110 -0.10(-4.56%)
May 08, 2007 2.290 2.290 2.161 2.190 273,497 +0.00(+0.00%)
May 07, 2007 2.110 2.220 2.110 2.190 176,739 +0.02(+0.92%)
May 04, 2007 2.200 2.240 2.110 2.170 249,714 -0.03(-1.36%)
May 03, 2007 2.150 2.240 2.150 2.200 241,533 +0.07(+3.29%)
May 02, 2007 2.070 2.200 2.070 2.130 156,095 +0.04(+1.91%)
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.