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, 2008 2.640 2.700 2.550 2.580 475,478 -0.03(-1.15%)
May 29, 2008 2.650 2.700 2.580 2.610 436,929 -0.07(-2.61%)
May 28, 2008 2.750 2.790 2.650 2.680 244,613 -0.03(-1.11%)
May 27, 2008 2.690 2.780 2.650 2.710 248,738 -0.07(-2.52%)
May 26, 2008 2.760 2.830 2.750 2.780 168,245 +0.00(+0.00%)
May 23, 2008 2.760 2.830 2.750 2.780 168,245 +0.02(+0.72%)
May 22, 2008 2.850 2.920 2.750 2.760 329,832 -0.07(-2.47%)
May 21, 2008 2.880 2.980 2.830 2.830 208,746 -0.08(-2.75%)
May 20, 2008 2.960 2.960 2.890 2.910 129,146 -0.04(-1.36%)
May 19, 2008 3.030 3.030 2.900 2.950 261,577 -0.05(-1.67%)
May 16, 2008 2.970 3.090 2.930 3.000 494,362 +0.07(+2.39%)
May 15, 2008 2.870 2.980 2.730 2.930 616,869 +0.03(+1.03%)
May 14, 2008 2.830 2.900 2.750 2.900 329,471 +0.11(+3.94%)
May 13, 2008 2.840 2.960 2.770 2.790 373,338 -0.07(-2.45%)
May 12, 2008 2.600 2.940 2.600 2.860 820,201 +0.25(+9.58%)
May 09, 2008 2.650 2.700 2.590 2.610 346,081 -0.09(-3.33%)
May 08, 2008 2.690 2.740 2.610 2.700 353,589 -0.02(-0.74%)
May 07, 2008 2.850 2.900 2.630 2.720 842,776 -0.13(-4.56%)
May 06, 2008 2.980 2.980 2.550 2.850 1,695,107 -0.11(-3.72%)
May 05, 2008 3.300 3.470 2.930 2.960 887,839 -0.34(-10.30%)
May 02, 2008 3.630 3.630 2.710 3.300 2,791,213 -0.49(-12.93%)
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.