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, 2006 0.8700 0.8700 0.8400 0.8400 99,097 -0.03(-3.46%)
Jun 29, 2006 0.8400 0.9000 0.8400 0.8701 102,000 +0.01(+1.16%)
Jun 28, 2006 0.9000 0.9499 0.8500 0.8601 340,213 -0.05(-5.48%)
Jun 27, 2006 0.9800 0.9900 0.8800 0.9100 254,449 -0.04(-4.21%)
Jun 26, 2006 0.9300 1.010 0.9100 0.9500 224,400 +0.02(+2.70%)
Jun 23, 2006 0.9800 0.9801 0.8700 0.9250 506,366 -0.05(-5.61%)
Jun 22, 2006 1.030 1.030 0.9400 0.9800 497,012 -0.03(-2.97%)
Jun 21, 2006 1.000 1.020 0.9600 1.010 516,075 +0.01(+1.00%)
Jun 20, 2006 1.050 1.050 0.9700 1.000 298,604 +0.00(+0.00%)
Jun 19, 2006 1.010 1.020 0.9900 1.000 287,995 +0.00(+0.00%)
Jun 16, 2006 1.030 1.050 1.000 1.000 85,766 -0.05(-4.76%)
Jun 15, 2006 1.000 1.070 1.000 1.050 112,028 +0.04(+3.96%)
Jun 14, 2006 1.010 1.070 1.000 1.010 188,095 +0.01(+1.00%)
Jun 13, 2006 1.080 1.080 1.000 1.000 144,749 -0.03(-2.91%)
Jun 12, 2006 1.120 1.140 1.030 1.030 259,528 -0.08(-7.21%)
Jun 09, 2006 1.100 1.140 1.060 1.110 412,153 +0.01(+0.91%)
Jun 08, 2006 1.110 1.170 1.100 1.100 290,235 +0.00(+0.00%)
Jun 07, 2006 1.110 1.180 1.100 1.100 236,808 +0.00(+0.00%)
Jun 06, 2006 1.110 1.160 1.100 1.100 333,549 +0.00(+0.00%)
Jun 05, 2006 1.190 1.190 1.100 1.100 353,144 -0.01(-0.90%)
Jun 02, 2006 1.160 1.200 1.110 1.110 350,105 -0.04(-3.48%)
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.