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 (%)
Jul 29, 2005	2.930	3.050	2.880	2.940	226,683	+0.02(+0.68%)
Jul 28, 2005	2.850	2.940	2.850	2.920	280,756	+0.06(+2.10%)
Jul 27, 2005	3.000	3.040	2.850	2.860	402,169	-0.14(-4.67%)
Jul 26, 2005	3.100	3.110	2.980	3.000	500,615	-0.04(-1.32%)
Jul 25, 2005	3.110	3.160	3.030	3.040	460,562	-0.07(-2.25%)
Jul 22, 2005	3.100	3.160	3.080	3.110	182,340	+0.01(+0.32%)
Jul 21, 2005	3.250	3.250	3.050	3.100	441,680	-0.11(-3.43%)
Jul 20, 2005	3.230	3.260	3.190	3.210	534,324	+0.01(+0.31%)
Jul 19, 2005	3.320	3.470	3.120	3.200	845,614	-0.14(-4.19%)
Jul 18, 2005	3.300	3.350	3.250	3.340	95,548	+0.04(+1.21%)
Jul 15, 2005	3.300	3.350	3.210	3.300	160,001	-0.02(-0.60%)
Jul 14, 2005	3.470	3.540	3.300	3.320	206,740	-0.15(-4.32%)
Jul 13, 2005	3.630	3.650	3.450	3.470	155,966	-0.17(-4.67%)
Jul 12, 2005	3.710	3.840	3.570	3.640	699,553	+0.04(+1.11%)
Jul 11, 2005	3.320	3.610	3.300	3.600	954,544	+0.47(+15.02%)
Jul 08, 2005	3.080	3.130	3.050	3.130	107,289	+0.05(+1.62%)
Jul 07, 2005	3.090	3.110	3.070	3.080	279,098	-0.02(-0.65%)
Jul 06, 2005	3.160	3.160	3.080	3.100	79,998	-0.05(-1.59%)
Jul 05, 2005	3.150	3.200	3.130	3.150	64,800	+0.01(+0.32%)

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.