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, 2014 3.340 3.380 3.291 3.300 310,383 -0.02(-0.60%)
May 29, 2014 3.390 3.430 3.310 3.320 295,814 -0.07(-2.06%)
May 28, 2014 3.360 3.440 3.355 3.390 265,276 +0.01(+0.30%)
May 27, 2014 3.340 3.400 3.320 3.380 209,006 +0.07(+2.11%)
May 23, 2014 3.270 3.310 3.310 3.310 431,900 +0.00(+0.03%)
May 22, 2014 3.290 3.320 3.220 3.309 363,231 +0.04(+1.19%)
May 21, 2014 3.290 3.330 3.211 3.270 189,015 -0.02(-0.61%)
May 20, 2014 3.300 3.340 3.220 3.290 334,682 -0.01(-0.30%)
May 19, 2014 3.270 3.370 3.270 3.300 295,101 +0.00(+0.00%)
May 16, 2014 3.370 3.550 3.250 3.300 763,464 -0.09(-2.65%)
May 15, 2014 3.250 3.560 3.240 3.390 1,438,632 +0.28(+9.00%)
May 14, 2014 3.110 3.150 3.100 3.110 268,488 -0.02(-0.64%)
May 13, 2014 3.170 3.200 3.130 3.130 281,774 -0.06(-1.88%)
May 12, 2014 3.190 3.260 3.170 3.190 375,473 -0.01(-0.31%)
May 09, 2014 3.120 3.220 3.110 3.200 203,096 +0.05(+1.59%)
May 08, 2014 3.200 3.260 3.150 3.150 277,153 -0.04(-1.25%)
May 07, 2014 3.250 3.250 3.150 3.190 331,899 -0.04(-1.24%)
May 06, 2014 3.260 3.330 3.220 3.230 338,550 -0.04(-1.22%)
May 05, 2014 3.250 3.320 3.220 3.270 403,356 +0.01(+0.31%)
May 02, 2014 3.350 3.400 3.240 3.260 572,368 -0.06(-1.81%)
May 01, 2014 3.260 3.350 3.210 3.320 479,117 +0.04(+1.22%)
Apr 30, 2014 3.330 3.380 3.250 3.280 381,160 -0.07(-2.09%)
Apr 29, 2014 3.410 3.460 3.340 3.350 334,982 -0.03(-0.89%)
Apr 28, 2014 3.440 3.500 3.330 3.380 420,697 -0.06(-1.74%)
Apr 25, 2014 3.470 3.520 3.420 3.440 497,353 -0.02(-0.58%)
Apr 24, 2014 3.500 3.520 3.440 3.460 1,136,867 -0.01(-0.29%)
Apr 23, 2014 3.870 3.880 3.361 3.470 1,806,829 -0.41(-10.57%)
Apr 22, 2014 3.880 3.920 3.820 3.880 427,185 +0.00(+0.00%)
Apr 21, 2014 3.890 3.910 3.860 3.880 201,883 -0.01(-0.26%)
Apr 17, 2014 3.910 3.890 3.890 3.890 277,700 -0.02(-0.51%)
Apr 16, 2014 4.020 4.020 3.910 3.910 330,649 -0.09(-2.25%)
Apr 15, 2014 4.010 4.030 3.900 4.000 439,560 -0.01(-0.25%)
Apr 14, 2014 4.050 4.050 3.950 4.010 418,025 +0.01(+0.25%)
Apr 11, 2014 3.990 4.070 3.950 4.000 340,355 -0.02(-0.50%)
Apr 10, 2014 4.140 4.200 4.000 4.020 291,191 -0.11(-2.66%)
Apr 09, 2014 4.090 4.140 4.060 4.130 181,961 +0.03(+0.73%)
Apr 08, 2014 4.010 4.190 4.010 4.100 283,423 +0.08(+1.99%)
Apr 07, 2014 3.990 4.060 3.950 4.020 328,228 +0.00(+0.00%)
Apr 04, 2014 4.190 4.190 3.955 4.020 384,471 -0.15(-3.60%)
Apr 03, 2014 4.170 4.270 4.120 4.170 221,751 -0.03(-0.71%)
Apr 02, 2014 4.180 4.220 4.110 4.200 309,941 +0.02(+0.48%)
Apr 01, 2014 4.180 4.220 4.120 4.180 271,616 +0.04(+0.97%)
Mar 31, 2014 4.170 4.250 4.140 4.140 269,668 -0.03(-0.72%)
Mar 28, 2014 4.210 4.270 4.131 4.170 323,630 -0.06(-1.42%)
Mar 27, 2014 4.190 4.270 4.180 4.230 329,606 +0.04(+0.95%)
Mar 26, 2014 4.230 4.240 4.170 4.190 617,413 +0.01(+0.24%)
Mar 25, 2014 4.150 4.200 4.120 4.180 386,328 +0.07(+1.70%)
Mar 24, 2014 4.040 4.120 4.010 4.110 557,431 +0.16(+4.05%)
Mar 21, 2014 4.110 4.130 3.880 3.950 1,762,885 -0.13(-3.19%)
Mar 20, 2014 4.150 4.210 4.070 4.080 398,954 -0.06(-1.45%)
Mar 19, 2014 4.260 4.280 4.130 4.140 482,316 -0.13(-3.04%)
Mar 18, 2014 4.250 4.300 4.248 4.270 282,263 +0.00(+0.00%)
Mar 17, 2014 4.300 4.350 4.260 4.270 344,467 -0.02(-0.47%)
Mar 14, 2014 4.310 4.320 4.271 4.290 297,417 -0.02(-0.46%)
Mar 13, 2014 4.400 4.480 4.230 4.310 432,382 -0.09(-2.05%)
Mar 12, 2014 4.440 4.470 4.390 4.400 277,510 -0.03(-0.68%)
Mar 11, 2014 4.520 4.537 4.410 4.430 405,794 -0.11(-2.42%)
Mar 10, 2014 4.600 4.638 4.520 4.540 232,902 -0.07(-1.52%)
Mar 07, 2014 4.650 4.650 4.560 4.610 103,026 +0.00(+0.00%)
Mar 06, 2014 4.660 4.690 4.600 4.610 175,986 -0.01(-0.22%)
Mar 05, 2014 4.490 4.650 4.440 4.620 282,484 +0.11(+2.44%)
Mar 04, 2014 4.500 4.580 4.490 4.510 406,279 +0.04(+0.89%)
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.