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, 2013 4.030 4.090 3.960 3.990 542,907 -0.08(-1.97%)
May 30, 2013 3.870 4.120 3.870 4.070 1,074,025 +0.27(+7.11%)
May 29, 2013 3.680 3.810 3.660 3.800 265,332 +0.10(+2.70%)
May 28, 2013 3.750 3.799 3.670 3.700 330,293 +0.00(+0.00%)
May 24, 2013 3.790 3.800 3.690 3.700 0 -0.11(-2.89%)
May 23, 2013 3.740 3.820 3.700 3.810 0 +0.04(+1.06%)
May 22, 2013 3.800 3.885 3.750 3.770 0 -0.02(-0.53%)
May 21, 2013 3.800 3.880 3.780 3.790 0 -0.03(-0.79%)
May 20, 2013 3.980 4.020 3.760 3.820 0 -0.14(-3.54%)
May 17, 2013 4.050 4.200 3.940 3.960 0 -0.08(-1.98%)
May 16, 2013 3.820 4.110 3.780 4.040 2,511,528 +0.21(+5.48%)
May 15, 2013 3.650 3.850 3.650 3.830 507,838 +0.18(+4.93%)
May 13, 2013 3.650 3.660 3.600 3.650 0 +0.00(+0.00%)
May 10, 2013 3.680 3.680 3.600 3.650 0 +0.00(+0.00%)
May 09, 2013 3.680 3.700 3.620 3.650 0 -0.02(-0.54%)
May 08, 2013 3.720 3.740 3.630 3.670 0 -0.05(-1.34%)
May 07, 2013 3.740 3.770 3.670 3.720 0 +0.03(+0.81%)
May 06, 2013 3.730 3.750 3.661 3.690 197,012 -0.04(-1.07%)
May 03, 2013 3.710 3.760 3.660 3.730 0 +0.07(+1.91%)
May 02, 2013 3.640 3.670 3.600 3.660 0 +0.05(+1.39%)
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.