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 (%)
Sep 30, 2014 3.490 3.540 3.420 3.420 287,293 -0.06(-1.72%)
Sep 29, 2014 3.550 3.600 3.480 3.480 184,724 -0.09(-2.52%)
Sep 26, 2014 3.470 3.600 3.470 3.570 225,652 +0.08(+2.29%)
Sep 25, 2014 3.650 3.669 3.480 3.490 386,146 -0.16(-4.38%)
Sep 24, 2014 3.500 3.670 3.500 3.650 339,293 +0.14(+3.99%)
Sep 23, 2014 3.590 3.600 3.470 3.510 466,859 -0.08(-2.23%)
Sep 22, 2014 3.670 3.680 3.570 3.590 290,445 -0.05(-1.37%)
Sep 19, 2014 3.800 3.820 3.620 3.640 790,111 -0.13(-3.45%)
Sep 18, 2014 3.800 3.890 3.770 3.770 208,365 -0.03(-0.79%)
Sep 17, 2014 3.840 3.890 3.800 3.800 148,817 -0.05(-1.30%)
Sep 16, 2014 3.870 3.890 3.760 3.850 334,557 +0.00(+0.00%)
Sep 15, 2014 4.020 4.020 3.850 3.850 431,444 -0.12(-3.02%)
Sep 12, 2014 4.050 4.080 3.960 3.970 835,776 -0.01(-0.25%)
Sep 11, 2014 3.850 4.000 3.850 3.980 966,903 +0.13(+3.38%)
Sep 10, 2014 3.850 3.900 3.830 3.850 398,420 +0.00(+0.00%)
Sep 09, 2014 3.860 3.900 3.840 3.850 253,954 +0.00(+0.00%)
Sep 08, 2014 3.850 3.860 3.820 3.850 199,544 +0.01(+0.26%)
Sep 05, 2014 3.760 3.850 3.760 3.840 200,818 +0.06(+1.59%)
Sep 04, 2014 3.840 3.840 3.760 3.780 390,039 -0.07(-1.82%)
Sep 03, 2014 3.860 3.890 3.750 3.850 464,035 +0.01(+0.26%)
Sep 02, 2014 3.850 3.870 3.780 3.840 239,101 -0.01(-0.26%)
Aug 29, 2014 3.750 3.850 3.850 3.850 218,200 +0.10(+2.67%)
Aug 28, 2014 3.760 3.830 3.660 3.750 251,515 -0.01(-0.27%)
Aug 27, 2014 3.830 3.860 3.750 3.760 257,420 -0.09(-2.34%)
Aug 26, 2014 3.800 3.860 3.790 3.850 274,420 +0.04(+1.05%)
Aug 25, 2014 3.860 3.870 3.780 3.810 232,235 -0.04(-1.04%)
Aug 22, 2014 3.820 3.860 3.820 3.850 309,013 +0.04(+1.05%)
Aug 21, 2014 3.800 3.840 3.760 3.810 232,798 +0.00(+0.00%)
Aug 20, 2014 3.750 3.850 3.743 3.810 229,050 +0.03(+0.79%)
Aug 19, 2014 3.810 3.810 3.770 3.780 278,853 -0.05(-1.31%)
Aug 18, 2014 3.720 3.830 3.651 3.830 342,472 +0.14(+3.79%)
Aug 15, 2014 3.800 3.800 3.635 3.690 369,593 -0.06(-1.60%)
Aug 14, 2014 3.780 3.800 3.730 3.750 250,085 -0.05(-1.32%)
Aug 13, 2014 3.710 3.810 3.710 3.800 258,225 +0.09(+2.43%)
Aug 12, 2014 3.710 3.740 3.700 3.710 180,157 -0.03(-0.80%)
Aug 11, 2014 3.680 3.780 3.650 3.740 255,235 +0.04(+1.08%)
Aug 08, 2014 3.670 3.720 3.590 3.700 267,967 +0.01(+0.27%)
Aug 07, 2014 3.690 3.720 3.640 3.690 313,158 +0.03(+0.82%)
Aug 06, 2014 3.590 3.700 3.590 3.660 382,028 +0.04(+1.10%)
Aug 05, 2014 3.500 3.662 3.500 3.620 514,109 +0.09(+2.55%)
Aug 04, 2014 3.440 3.540 3.390 3.530 512,006 +0.09(+2.62%)
Aug 01, 2014 3.620 3.620 3.420 3.440 495,155 -0.03(-0.86%)
Jul 31, 2014 3.390 3.600 3.360 3.470 1,079,602 +0.08(+2.36%)
Jul 30, 2014 3.390 3.430 3.355 3.390 146,435 +0.01(+0.30%)
Jul 29, 2014 3.350 3.410 3.305 3.380 171,966 +0.01(+0.30%)
Jul 28, 2014 3.460 3.460 3.290 3.370 221,208 -0.07(-2.03%)
Jul 25, 2014 3.430 3.530 3.380 3.440 462,538 -0.02(-0.58%)
Jul 24, 2014 3.380 3.489 3.280 3.460 545,271 +0.09(+2.67%)
Jul 23, 2014 3.000 3.400 3.000 3.370 1,337,678 +0.43(+14.63%)
Jul 22, 2014 2.980 3.050 2.900 2.940 593,545 -0.04(-1.34%)
Jul 21, 2014 3.020 3.090 2.980 2.980 285,913 -0.04(-1.32%)
Jul 18, 2014 3.010 3.045 2.960 3.020 596,718 -0.01(-0.33%)
Jul 17, 2014 3.100 3.150 3.010 3.030 218,297 -0.07(-2.26%)
Jul 16, 2014 3.180 3.200 3.075 3.100 626,517 -0.08(-2.52%)
Jul 15, 2014 3.190 3.250 3.090 3.180 361,121 -0.02(-0.63%)
Jul 14, 2014 3.240 3.280 3.190 3.200 129,240 -0.02(-0.62%)
Jul 11, 2014 3.230 3.350 3.190 3.220 269,848 -0.03(-0.92%)
Jul 10, 2014 3.150 3.280 3.150 3.250 211,423 +0.02(+0.62%)
Jul 09, 2014 3.220 3.240 3.140 3.230 233,203 +0.01(+0.31%)
Jul 08, 2014 3.310 3.330 3.200 3.220 277,398 -0.11(-3.30%)
Jul 07, 2014 3.430 3.450 3.330 3.330 140,205 -0.12(-3.48%)
Jul 03, 2014 3.410 3.450 3.450 3.450 63,800 +0.04(+1.17%)
Jul 02, 2014 3.370 3.460 3.370 3.410 167,222 +0.02(+0.59%)
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.