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 (%)
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%)
Jul 01, 2005 3.080 3.230 3.080 3.140 113,000 +0.01(+0.32%)
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%)
Jun 01, 2005 3.290 3.380 3.250 3.380 231,196 +0.09(+2.74%)
May 31, 2005 3.330 3.490 3.260 3.290 204,968 -0.07(-2.08%)
May 27, 2005 3.390 3.450 3.330 3.360 116,990 -0.06(-1.75%)
May 26, 2005 3.460 3.500 3.320 3.420 129,634 -0.01(-0.29%)
May 25, 2005 3.340 3.450 3.300 3.430 149,732 +0.05(+1.48%)
May 24, 2005 3.370 3.430 3.300 3.380 182,700 +0.08(+2.42%)
May 23, 2005 3.450 3.600 3.260 3.300 157,106 -0.15(-4.35%)
May 20, 2005 3.370 3.480 3.350 3.450 79,774 +0.04(+1.17%)
May 19, 2005 3.420 3.550 3.290 3.410 100,649 +0.01(+0.29%)
May 18, 2005 3.380 3.430 3.220 3.400 363,800 -0.03(-0.87%)
May 17, 2005 3.600 3.600 3.360 3.430 214,765 -0.09(-2.56%)
May 16, 2005 3.290 3.570 3.260 3.520 167,669 +0.20(+6.02%)
May 13, 2005 3.590 3.670 3.310 3.320 251,575 -0.27(-7.52%)
May 12, 2005 3.390 3.750 3.330 3.590 455,424 +0.17(+4.97%)
May 11, 2005 3.150 3.460 3.150 3.420 367,880 +0.27(+8.57%)
May 10, 2005 2.900 3.200 2.850 3.150 354,511 +0.30(+10.53%)
May 09, 2005 2.850 2.870 2.750 2.850 221,423 +0.02(+0.71%)
May 06, 2005 2.700 2.870 2.700 2.830 160,365 +0.08(+2.91%)
May 05, 2005 2.550 2.780 2.550 2.750 248,919 +0.15(+5.77%)
May 04, 2005 2.750 2.750 2.500 2.600 249,085 -0.11(-4.06%)
May 03, 2005 2.650 2.790 2.500 2.710 286,926 +0.09(+3.44%)
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.