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 (%)
Jan 31, 2003 4.100 4.190 4.040 4.190 57,600 +0.10(+2.44%)
Jan 30, 2003 4.130 4.250 4.050 4.090 52,400 -0.04(-0.97%)
Jan 29, 2003 4.310 4.310 4.090 4.130 50,500 -0.17(-3.95%)
Jan 28, 2003 4.140 4.300 4.050 4.300 47,900 +0.09(+2.14%)
Jan 27, 2003 4.100 4.240 3.980 4.210 114,000 +0.09(+2.18%)
Jan 24, 2003 4.420 4.420 4.110 4.120 74,100 -0.18(-4.19%)
Jan 23, 2003 4.550 4.570 4.240 4.300 65,200 -0.08(-1.83%)
Jan 22, 2003 4.770 4.770 4.250 4.380 212,500 -0.31(-6.61%)
Jan 21, 2003 4.940 4.950 4.630 4.690 139,600 -0.20(-4.09%)
Jan 17, 2003 5.050 5.050 4.730 4.890 145,000 -0.13(-2.59%)
Jan 16, 2003 4.970 5.110 4.970 5.020 102,100 +0.05(+1.01%)
Jan 15, 2003 4.880 5.050 4.880 4.970 113,900 +0.09(+1.84%)
Jan 14, 2003 4.900 5.080 4.650 4.880 231,900 +0.21(+4.50%)
Jan 13, 2003 4.570 4.740 4.560 4.670 70,400 +0.12(+2.64%)
Jan 10, 2003 4.660 4.710 4.540 4.550 87,600 -0.10(-2.15%)
Jan 09, 2003 4.410 4.750 4.410 4.650 93,000 +0.15(+3.33%)
Jan 08, 2003 4.370 4.740 4.360 4.500 91,900 +0.11(+2.51%)
Jan 07, 2003 4.260 4.500 4.260 4.390 108,200 +0.11(+2.57%)
Jan 06, 2003 4.240 4.410 4.210 4.280 164,800 -0.01(-0.23%)
Jan 03, 2003 4.200 4.350 4.100 4.290 138,500 +0.11(+2.63%)
Jan 02, 2003 4.490 4.590 4.120 4.180 152,000 -0.23(-5.22%)
Dec 31, 2002 4.500 4.580 4.400 4.410 118,500 -0.10(-2.22%)
Dec 30, 2002 4.560 4.700 4.500 4.510 103,600 -0.17(-3.63%)
Dec 27, 2002 4.650 4.750 4.600 4.680 105,800 -0.07(-1.47%)
Dec 26, 2002 4.700 4.890 4.650 4.750 101,200 +0.03(+0.64%)
Dec 24, 2002 4.780 4.900 4.690 4.720 49,800 -0.26(-5.22%)
Dec 23, 2002 4.600 5.100 4.550 4.980 166,000 +0.32(+6.87%)
Dec 20, 2002 4.600 4.850 4.550 4.660 132,800 -0.01(-0.21%)
Dec 19, 2002 4.850 4.990 4.550 4.670 122,100 -0.33(-6.60%)
Dec 18, 2002 5.030 5.030 4.550 5.000 505,400 -0.02(-0.40%)
Dec 17, 2002 5.290 5.300 4.960 5.020 202,200 -0.27(-5.10%)
Dec 16, 2002 5.650 5.800 5.250 5.290 253,700 -0.22(-3.99%)
Dec 13, 2002 5.320 5.600 5.200 5.510 351,000 +0.26(+4.95%)
Dec 12, 2002 4.760 5.440 4.760 5.250 400,600 +0.40(+8.25%)
Dec 11, 2002 5.000 5.090 4.810 4.850 108,500 -0.15(-3.00%)
Dec 10, 2002 5.320 5.450 4.780 5.000 222,300 +0.00(+0.02%)
Dec 09, 2002 4.490 5.150 4.490 4.999 412,600 +0.48(+10.60%)
Dec 06, 2002 4.210 4.520 4.200 4.520 140,000 +0.30(+7.11%)
Dec 05, 2002 4.420 4.470 4.150 4.220 168,500 -0.13(-2.99%)
Dec 04, 2002 4.000 4.490 3.950 4.350 291,800 +0.35(+8.75%)
Dec 03, 2002 4.000 4.040 3.950 4.000 201,400 +0.07(+1.78%)
Dec 02, 2002 3.900 4.040 3.900 3.930 542,800 +0.05(+1.29%)
Nov 29, 2002 4.090 4.090 3.880 3.880 718,400 -0.12(-3.00%)
Nov 27, 2002 3.980 4.040 3.950 4.000 242,300 +0.00(+0.00%)
Nov 26, 2002 4.010 4.090 3.920 4.000 257,200 +0.00(+0.00%)
Nov 25, 2002 4.010 4.050 3.960 4.000 191,500 +0.01(+0.25%)
Nov 22, 2002 3.900 4.040 3.810 3.990 116,100 +0.10(+2.62%)
Nov 21, 2002 3.700 3.940 3.670 3.888 99,300 +0.22(+5.94%)
Nov 20, 2002 3.740 4.000 3.600 3.670 72,800 -0.07(-1.87%)
Nov 19, 2002 3.630 3.820 3.600 3.740 63,700 -0.06(-1.58%)
Nov 18, 2002 3.860 3.910 3.710 3.800 66,700 -0.05(-1.30%)
Nov 15, 2002 3.750 3.940 3.720 3.850 52,900 +0.01(+0.26%)
Nov 14, 2002 3.890 3.890 3.750 3.840 54,600 -0.05(-1.29%)
Nov 13, 2002 4.020 4.020 3.820 3.890 26,500 +0.03(+0.78%)
Nov 12, 2002 3.920 4.000 3.860 3.860 40,100 -0.05(-1.28%)
Nov 11, 2002 3.920 3.970 3.850 3.910 40,100 -0.01(-0.26%)
Nov 08, 2002 4.150 4.150 3.900 3.920 31,300 -0.22(-5.34%)
Nov 07, 2002 4.100 4.150 3.950 4.141 74,300 +0.14(+3.53%)
Nov 06, 2002 4.000 4.050 3.860 4.000 89,500 +0.00(+0.00%)
Nov 05, 2002 4.080 4.080 3.950 4.000 63,500 -0.14(-3.38%)
Nov 04, 2002 4.240 4.250 4.000 4.140 182,600 -0.04(-0.96%)
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.