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 (%)
May 28, 2010	2.400	2.420	2.320	2.350	265,737	-0.05(-2.08%)
May 27, 2010	2.230	2.400	2.220	2.400	600,000	+0.25(+11.63%)
May 26, 2010	2.220	2.320	2.150	2.150	170,714	-0.06(-2.71%)
May 25, 2010	2.150	2.240	2.090	2.210	305,753	-0.06(-2.64%)
May 24, 2010	2.230	2.330	2.230	2.270	200,915	+0.05(+2.25%)
May 21, 2010	2.160	2.260	2.110	2.220	473,102	+0.02(+0.91%)
May 20, 2010	2.230	2.300	2.200	2.200	521,906	-0.09(-3.93%)
May 19, 2010	2.340	2.360	2.270	2.290	520,393	-0.07(-2.97%)
May 18, 2010	2.420	2.420	2.350	2.360	241,489	-0.06(-2.48%)
May 17, 2010	2.390	2.430	2.340	2.420	217,116	+0.03(+1.26%)
May 14, 2010	2.480	2.480	2.370	2.390	282,644	-0.11(-4.40%)
May 13, 2010	2.500	2.520	2.460	2.500	353,264	+0.02(+0.81%)
May 12, 2010	2.400	2.490	2.400	2.480	416,643	+0.05(+2.06%)
May 11, 2010	2.440	2.460	2.340	2.430	262,496	-0.03(-1.22%)
May 10, 2010	2.400	2.480	2.310	2.460	649,150	+0.21(+9.33%)
May 07, 2010	2.310	2.440	2.190	2.250	894,266	-0.06(-2.60%)
May 06, 2010	2.420	2.460	2.280	2.310	542,078	-0.11(-4.55%)
May 05, 2010	2.490	2.490	2.220	2.420	522,475	-0.04(-1.63%)
May 04, 2010	2.540	2.540	2.440	2.460	452,937	-0.13(-5.02%)

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.