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 31, 2016 3.830 3.850 3.790 3.810 134,557 -0.02(-0.52%)
Aug 30, 2016 3.810 3.870 3.800 3.830 100,771 +0.01(+0.26%)
Aug 29, 2016 3.850 3.890 3.780 3.820 95,427 -0.04(-1.04%)
Aug 26, 2016 3.870 3.910 3.823 3.860 91,240 -0.01(-0.26%)
Aug 25, 2016 3.810 3.935 3.810 3.870 144,839 +0.05(+1.31%)
Aug 24, 2016 3.770 3.870 3.770 3.820 116,332 +0.04(+1.06%)
Aug 23, 2016 3.750 3.800 3.710 3.780 124,490 +0.05(+1.34%)
Aug 22, 2016 3.730 3.760 3.710 3.730 142,716 +0.00(+0.00%)
Aug 19, 2016 3.710 3.740 3.700 3.730 276,768 +0.02(+0.54%)
Aug 18, 2016 3.700 3.720 3.700 3.710 181,322 +0.04(+1.09%)
Aug 17, 2016 3.670 3.690 3.670 3.670 144,454 +0.01(+0.27%)
Aug 16, 2016 3.700 3.715 3.650 3.660 131,833 -0.03(-0.81%)
Aug 15, 2016 3.730 3.730 3.670 3.690 257,403 +0.01(+0.27%)
Aug 12, 2016 3.810 3.810 3.680 3.680 188,027 -0.15(-3.92%)
Aug 11, 2016 3.800 3.840 3.750 3.830 83,366 +0.06(+1.59%)
Aug 10, 2016 3.840 3.840 3.740 3.770 149,263 -0.07(-1.82%)
Aug 09, 2016 3.840 3.840 3.790 3.840 124,442 +0.01(+0.26%)
Aug 08, 2016 3.870 3.870 3.810 3.830 64,516 -0.02(-0.52%)
Aug 05, 2016 3.800 3.860 3.800 3.850 81,299 +0.05(+1.32%)
Aug 04, 2016 3.810 3.850 3.760 3.800 101,830 +0.01(+0.26%)
Aug 03, 2016 3.850 3.850 3.750 3.790 187,392 -0.05(-1.30%)
Aug 02, 2016 3.900 3.930 3.840 3.840 150,741 -0.06(-1.54%)
Aug 01, 2016 4.040 4.100 3.900 3.900 148,694 -0.16(-3.94%)
Jul 29, 2016 3.940 4.060 3.910 4.060 153,483 +0.12(+3.05%)
Jul 28, 2016 3.910 4.020 3.891 3.940 196,401 +0.01(+0.25%)
Jul 27, 2016 4.260 4.270 3.890 3.930 497,325 -0.35(-8.18%)
Jul 26, 2016 4.230 4.280 4.217 4.280 398,506 +0.07(+1.66%)
Jul 25, 2016 4.170 4.240 4.170 4.210 97,390 +0.05(+1.20%)
Jul 22, 2016 4.120 4.190 4.090 4.160 128,817 +0.01(+0.24%)
Jul 21, 2016 4.080 4.170 4.040 4.150 153,920 +0.04(+0.97%)
Jul 20, 2016 4.040 4.110 4.030 4.110 153,008 +0.07(+1.73%)
Jul 19, 2016 4.030 4.040 3.950 4.040 156,926 +0.01(+0.25%)
Jul 18, 2016 3.940 4.050 3.940 4.030 185,232 +0.10(+2.54%)
Jul 15, 2016 4.150 4.150 3.910 3.930 314,475 -0.19(-4.61%)
Jul 14, 2016 4.120 4.150 4.090 4.120 154,233 +0.04(+0.98%)
Jul 13, 2016 4.090 4.170 4.060 4.080 115,436 +0.02(+0.49%)
Jul 12, 2016 4.000 4.100 3.990 4.060 296,172 +0.06(+1.50%)
Jul 11, 2016 3.900 4.000 3.890 4.000 213,221 +0.10(+2.56%)
Jul 08, 2016 3.810 3.930 3.800 3.900 223,385 +0.10(+2.63%)
Jul 07, 2016 3.780 3.870 3.780 3.800 89,102 +0.03(+0.80%)
Jul 05, 2016 3.800 3.830 3.756 3.770 114,020 -0.02(-0.53%)
Jul 01, 2016 3.740 3.790 3.790 3.790 291,000 +0.04(+1.07%)
Jun 30, 2016 3.850 3.890 3.740 3.750 454,113 -0.08(-2.09%)
Jun 29, 2016 3.790 3.830 3.720 3.830 239,792 +0.11(+2.96%)
Jun 28, 2016 3.640 3.740 3.640 3.720 272,421 +0.10(+2.76%)
Jun 27, 2016 3.690 3.790 3.610 3.620 272,008 -0.10(-2.69%)
Jun 24, 2016 3.900 3.920 3.660 3.720 725,298 -0.28(-7.00%)
Jun 23, 2016 3.980 4.000 3.958 4.000 157,196 +0.07(+1.78%)
Jun 22, 2016 4.010 4.015 3.930 3.930 126,254 -0.06(-1.50%)
Jun 21, 2016 4.060 4.070 3.960 3.990 248,966 -0.09(-2.21%)
Jun 20, 2016 4.040 4.090 3.910 4.080 198,152 +0.06(+1.49%)
Jun 17, 2016 3.990 4.060 3.950 4.020 283,677 +0.02(+0.50%)
Jun 16, 2016 4.020 4.060 3.950 4.000 107,585 -0.06(-1.48%)
Jun 15, 2016 4.070 4.130 4.040 4.060 105,576 +0.02(+0.50%)
Jun 14, 2016 4.000 4.070 3.960 4.040 166,715 +0.05(+1.25%)
Jun 13, 2016 4.040 4.070 3.980 3.990 135,486 -0.06(-1.48%)
Jun 10, 2016 4.080 4.140 4.010 4.050 124,879 -0.04(-0.98%)
Jun 09, 2016 4.100 4.130 4.010 4.090 141,302 -0.04(-0.97%)
Jun 08, 2016 4.060 4.150 4.050 4.130 122,144 +0.05(+1.23%)
Jun 07, 2016 4.110 4.160 4.080 4.080 80,776 -0.03(-0.73%)
Jun 06, 2016 4.110 4.180 4.090 4.110 145,135 -0.02(-0.48%)
Jun 03, 2016 4.020 4.170 3.950 4.130 241,853 +0.09(+2.23%)
Jun 02, 2016 4.040 4.060 4.021 4.040 100,376 -0.03(-0.74%)
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.