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 (%)
Jun 30, 2014	3.430	3.440	3.370	3.420	154,973	-0.03(-0.87%)
Jun 27, 2014	3.370	3.520	3.350	3.450	737,296	+0.05(+1.47%)
Jun 26, 2014	3.440	3.443	3.370	3.400	80,690	-0.05(-1.45%)
Jun 25, 2014	3.330	3.450	3.300	3.450	174,625	+0.10(+2.99%)
Jun 24, 2014	3.400	3.520	3.350	3.350	208,651	-0.06(-1.76%)
Jun 23, 2014	3.490	3.490	3.410	3.410	138,819	-0.09(-2.57%)
Jun 20, 2014	3.520	3.520	3.450	3.500	433,526	-0.04(-1.13%)
Jun 19, 2014	3.530	3.560	3.490	3.540	222,983	+0.03(+0.85%)
Jun 18, 2014	3.440	3.520	3.420	3.510	209,171	+0.08(+2.33%)
Jun 17, 2014	3.430	3.450	3.400	3.430	220,832	+0.00(+0.00%)
Jun 16, 2014	3.370	3.470	3.360	3.430	311,293	+0.04(+1.18%)
Jun 13, 2014	3.520	3.520	3.370	3.390	245,408	-0.11(-3.14%)
Jun 12, 2014	3.500	3.540	3.460	3.500	217,824	+0.00(+0.00%)
Jun 11, 2014	3.500	3.540	3.460	3.500	162,883	-0.01(-0.28%)
Jun 10, 2014	3.570	3.570	3.490	3.510	332,442	+0.10(+2.93%)
Jun 06, 2014	3.310	3.420	3.280	3.410	203,854	+0.12(+3.65%)
Jun 05, 2014	3.280	3.310	3.200	3.290	245,375	+0.03(+0.92%)
Jun 04, 2014	3.230	3.280	3.230	3.260	224,051	+0.03(+0.93%)
Jun 03, 2014	3.280	3.300	3.210	3.230	300,671	-0.06(-1.82%)

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.