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 (%)
Mar 31, 2009 1.000 1.040 1.000 1.020 29,080 +0.02(+2.00%)
Mar 30, 2009 1.000 1.050 0.9900 1.000 187,183 -0.08(-7.41%)
Mar 26, 2009 1.070 1.080 1.050 1.080 141,159 +0.03(+2.86%)
Mar 25, 2009 1.120 1.140 1.050 1.050 159,621 -0.09(-7.89%)
Mar 24, 2009 1.150 1.150 1.100 1.140 160,129 -0.01(-0.87%)
Mar 23, 2009 1.100 1.150 1.070 1.150 159,466 +0.09(+8.49%)
Mar 20, 2009 1.170 1.170 1.060 1.060 111,231 -0.07(-6.39%)
Mar 19, 2009 1.180 1.180 1.100 1.132 57,183 -0.03(-2.38%)
Mar 18, 2009 1.130 1.180 1.080 1.160 142,875 +0.06(+5.45%)
Mar 17, 2009 1.070 1.120 1.020 1.100 144,163 +0.00(+0.00%)
Mar 16, 2009 1.070 1.130 1.020 1.100 225,865 +0.08(+7.84%)
Mar 13, 2009 1.000 1.040 0.9900 1.020 177,879 +0.06(+6.25%)
Mar 12, 2009 0.9400 1.000 0.9000 0.9600 297,155 +0.05(+5.49%)
Mar 11, 2009 1.010 1.010 0.9000 0.9100 77,411 -0.05(-5.70%)
Mar 10, 2009 0.9800 1.010 0.9400 0.9650 119,489 +0.03(+2.66%)
Mar 09, 2009 0.9400 0.9700 0.9000 0.9400 75,408 +0.03(+3.30%)
Mar 06, 2009 0.9300 0.9700 0.9000 0.9100 82,779 -0.01(-1.09%)
Mar 05, 2009 1.030 1.030 0.8800 0.9200 256,513 -0.09(-8.91%)
Mar 04, 2009 1.070 1.080 1.000 1.010 105,480 -0.02(-1.94%)
Mar 02, 2009 0.9800 1.040 0.9700 1.030 240,303 +0.05(+5.10%)
Feb 27, 2009 1.020 1.020 0.9600 0.9800 184,504 -0.01(-1.01%)
Feb 26, 2009 1.020 1.100 0.9900 0.9900 134,574 -0.09(-8.33%)
Feb 25, 2009 1.000 1.080 1.000 1.080 122,646 +0.08(+8.00%)
Feb 24, 2009 1.090 1.127 0.9200 1.000 301,847 -0.03(-2.90%)
Feb 23, 2009 1.170 1.170 1.010 1.030 139,825 -0.09(-8.04%)
Feb 20, 2009 1.000 1.200 1.000 1.120 137,948 +0.12(+12.00%)
Feb 19, 2009 1.160 1.190 0.9900 0.9999 266,179 -0.12(-10.72%)
Feb 18, 2009 1.200 1.220 1.120 1.120 181,382 -0.10(-8.20%)
Feb 17, 2009 1.290 1.320 1.200 1.220 236,222 -0.05(-3.94%)
Feb 13, 2009 1.240 1.290 1.230 1.270 240,980 +0.02(+1.60%)
Feb 12, 2009 1.260 1.300 1.220 1.250 242,880 +0.00(+0.00%)
Feb 11, 2009 1.240 1.310 1.210 1.250 68,133 +0.04(+3.31%)
Feb 10, 2009 1.230 1.285 1.200 1.210 137,450 -0.02(-1.63%)
Feb 09, 2009 1.280 1.290 1.230 1.230 163,360 -0.08(-6.10%)
Feb 06, 2009 1.330 1.340 1.270 1.310 40,009 +0.03(+2.34%)
Feb 05, 2009 1.280 1.310 1.270 1.280 60,775 -0.04(-3.02%)
Feb 04, 2009 1.320 1.350 1.300 1.320 69,410 +0.02(+1.53%)
Feb 03, 2009 1.310 1.320 1.260 1.300 41,679 +0.01(+0.78%)
Feb 02, 2009 1.310 1.310 1.260 1.290 67,184 -0.01(-0.77%)
Jan 30, 2009 1.340 1.340 1.270 1.300 91,147 +0.00(+0.00%)
Jan 29, 2009 1.290 1.317 1.250 1.300 90,111 -0.00(-0.01%)
Jan 28, 2009 1.380 1.380 1.270 1.300 120,060 +0.00(+0.01%)
Jan 27, 2009 1.300 1.320 1.260 1.300 131,121 +0.01(+0.78%)
Jan 26, 2009 1.290 1.310 1.250 1.290 174,065 +0.02(+1.57%)
Jan 23, 2009 1.300 1.330 1.250 1.270 227,596 -0.06(-4.51%)
Jan 22, 2009 1.410 1.420 1.280 1.330 191,080 -0.08(-5.67%)
Jan 21, 2009 1.450 1.450 1.390 1.410 118,624 -0.01(-0.71%)
Jan 20, 2009 1.610 1.610 1.420 1.420 196,876 -0.04(-2.73%)
Jan 16, 2009 1.610 1.610 1.430 1.460 538,324 +0.08(+5.80%)
Jan 15, 2009 1.430 1.430 1.360 1.380 162,755 -0.01(-0.72%)
Jan 14, 2009 1.450 1.500 1.390 1.390 81,800 -0.10(-6.71%)
Jan 13, 2009 1.450 1.500 1.440 1.490 86,759 +0.03(+2.05%)
Jan 12, 2009 1.580 1.630 1.450 1.460 150,567 -0.11(-7.01%)
Jan 09, 2009 1.680 1.700 1.490 1.570 302,701 +0.02(+1.29%)
Jan 08, 2009 1.290 1.730 1.255 1.550 571,239 +0.25(+19.23%)
Jan 07, 2009 1.370 1.390 1.300 1.300 115,359 -0.06(-4.40%)
Jan 06, 2009 1.250 1.390 1.250 1.360 216,939 +0.12(+9.67%)
Jan 05, 2009 1.350 1.350 1.230 1.240 201,411 -0.06(-4.62%)
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.