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 (%)
Jun 30, 2005 3.150 3.180 3.090 3.130 47,902 +0.01(+0.32%)
Jun 29, 2005 3.090 3.240 3.020 3.120 326,107 +0.06(+1.96%)
Jun 28, 2005 3.120 3.120 3.040 3.060 120,748 +0.02(+0.66%)
Jun 27, 2005 3.150 3.150 3.030 3.040 182,840 -0.04(-1.30%)
Jun 24, 2005 3.090 3.120 3.040 3.080 1,157,584 +0.02(+0.65%)
Jun 23, 2005 3.040 3.140 3.030 3.060 159,572 +0.00(+0.00%)
Jun 22, 2005 3.120 3.150 3.050 3.060 121,445 -0.07(-2.24%)
Jun 21, 2005 3.120 3.200 3.010 3.130 102,132 +0.00(+0.00%)
Jun 20, 2005 3.150 3.170 3.050 3.130 188,883 -0.01(-0.32%)
Jun 17, 2005 3.220 3.220 3.080 3.140 219,235 -0.05(-1.57%)
Jun 16, 2005 3.200 3.240 3.112 3.190 115,510 +0.01(+0.31%)
Jun 15, 2005 3.190 3.200 3.100 3.180 178,869 +0.04(+1.27%)
Jun 14, 2005 3.080 3.430 3.080 3.140 183,791 +0.09(+2.95%)
Jun 13, 2005 3.100 3.104 3.020 3.050 259,105 -0.06(-1.93%)
Jun 10, 2005 3.050 3.120 3.050 3.110 109,568 +0.02(+0.65%)
Jun 09, 2005 3.080 3.100 3.020 3.090 64,596 +0.01(+0.32%)
Jun 08, 2005 3.040 3.110 3.012 3.080 94,208 +0.02(+0.65%)
Jun 07, 2005 3.130 3.200 3.050 3.060 138,982 -0.06(-1.92%)
Jun 06, 2005 3.100 3.290 3.090 3.120 208,387 +0.00(+0.00%)
Jun 03, 2005 3.320 3.370 3.080 3.120 199,836 -0.23(-6.87%)
Jun 02, 2005 3.380 3.400 3.350 3.350 78,280 -0.03(-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.