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 (%)
Aug 29, 2008 2.800 2.830 2.780 2.780 202,992 -0.03(-1.07%)
Aug 28, 2008 2.880 2.880 2.780 2.810 246,488 -0.02(-0.71%)
Aug 27, 2008 2.820 2.860 2.780 2.830 276,787 +0.04(+1.43%)
Aug 26, 2008 2.820 2.820 2.780 2.790 119,870 -0.02(-0.71%)
Aug 25, 2008 2.860 2.860 2.780 2.810 170,631 -0.03(-1.06%)
Aug 22, 2008 2.790 2.850 2.780 2.840 161,189 +0.04(+1.43%)
Aug 21, 2008 2.790 2.800 2.760 2.800 108,281 +0.02(+0.72%)
Aug 20, 2008 2.780 2.820 2.780 2.780 212,134 -0.01(-0.36%)
Aug 19, 2008 2.830 2.860 2.780 2.790 173,776 -0.01(-0.36%)
Aug 18, 2008 2.800 2.870 2.760 2.800 232,926 +0.00(+0.00%)
Aug 15, 2008 2.900 2.900 2.760 2.800 280,652 -0.04(-1.41%)
Aug 14, 2008 2.830 2.900 2.830 2.840 99,624 -0.06(-2.07%)
Aug 13, 2008 2.900 2.930 2.820 2.900 81,221 +0.02(+0.69%)
Aug 12, 2008 2.950 2.990 2.840 2.880 188,618 -0.07(-2.37%)
Aug 11, 2008 2.810 2.950 2.800 2.950 294,062 +0.14(+4.98%)
Aug 08, 2008 2.800 2.870 2.761 2.810 195,937 +0.02(+0.72%)
Aug 07, 2008 2.860 2.880 2.780 2.790 98,873 -0.07(-2.45%)
Aug 06, 2008 2.800 2.890 2.780 2.860 313,096 +0.04(+1.42%)
Aug 05, 2008 2.920 2.920 2.780 2.820 143,540 -0.05(-1.74%)
Aug 04, 2008 2.750 2.930 2.750 2.870 549,957 +0.15(+5.51%)
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.