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 28, 2007 1.990 1.990 1.900 1.920 113,908 -0.05(-2.54%)
Sep 27, 2007 1.900 1.980 1.900 1.970 223,005 +0.07(+3.68%)
Sep 26, 2007 1.950 1.950 1.850 1.900 144,524 -0.04(-2.06%)
Sep 25, 2007 1.980 1.980 1.930 1.940 226,093 -0.05(-2.51%)
Sep 24, 2007 1.900 2.010 1.860 1.990 525,988 +0.09(+4.74%)
Sep 21, 2007 1.700 1.920 1.690 1.900 568,204 +0.20(+11.76%)
Sep 20, 2007 1.690 1.710 1.670 1.700 230,073 +0.02(+1.19%)
Sep 19, 2007 1.660 1.680 1.640 1.680 257,609 +0.04(+2.44%)
Sep 18, 2007 1.570 1.650 1.560 1.640 479,322 +0.05(+3.14%)
Sep 17, 2007 1.590 1.590 1.560 1.590 174,508 +0.00(+0.00%)
Sep 14, 2007 1.560 1.600 1.560 1.590 159,417 +0.03(+1.92%)
Sep 13, 2007 1.570 1.610 1.560 1.560 162,663 -0.04(-2.50%)
Sep 12, 2007 1.600 1.621 1.570 1.600 322,620 -0.01(-0.62%)
Sep 11, 2007 1.680 1.680 1.590 1.610 295,196 -0.04(-2.42%)
Sep 10, 2007 1.700 1.739 1.630 1.650 219,661 -0.05(-2.94%)
Sep 07, 2007 1.730 1.750 1.600 1.700 314,038 +0.04(+2.41%)
Sep 06, 2007 1.700 1.710 1.620 1.660 280,350 -0.04(-2.35%)
Sep 05, 2007 1.740 1.740 1.630 1.700 377,161 -0.05(-2.86%)
Sep 04, 2007 1.780 1.780 1.730 1.750 65,503 +0.01(+0.57%)
Aug 31, 2007 1.740 1.780 1.720 1.740 121,927 +0.00(+0.00%)
Aug 30, 2007 1.790 1.790 1.720 1.740 65,546 -0.03(-1.69%)
Aug 29, 2007 1.780 1.780 1.700 1.770 123,606 +0.10(+5.99%)
Aug 28, 2007 1.750 1.750 1.660 1.670 181,164 -0.08(-4.57%)
Aug 27, 2007 1.760 1.780 1.692 1.750 217,880 +0.00(+0.00%)
Aug 24, 2007 1.700 1.750 1.680 1.750 135,630 +0.05(+2.94%)
Aug 23, 2007 1.730 1.750 1.670 1.700 133,560 -0.01(-0.58%)
Aug 22, 2007 1.680 1.760 1.680 1.710 267,552 +0.01(+0.88%)
Aug 21, 2007 1.710 1.710 1.670 1.695 122,297 -0.04(-2.59%)
Aug 20, 2007 1.730 1.750 1.660 1.740 185,765 +0.04(+2.35%)
Aug 17, 2007 1.730 1.750 1.680 1.700 325,500 -0.03(-1.73%)
Aug 16, 2007 1.790 1.800 1.580 1.730 365,853 -0.05(-2.81%)
Aug 15, 2007 1.790 1.850 1.750 1.780 201,046 -0.04(-2.20%)
Aug 14, 2007 1.860 1.870 1.790 1.820 253,366 -0.03(-1.62%)
Aug 13, 2007 1.820 1.900 1.800 1.850 238,259 +0.06(+3.35%)
Aug 10, 2007 1.760 1.860 1.750 1.790 343,257 -0.04(-2.19%)
Aug 09, 2007 1.880 1.900 1.790 1.830 274,361 -0.07(-3.68%)
Aug 08, 2007 2.030 2.030 1.870 1.900 408,888 -0.08(-4.04%)
Aug 07, 2007 1.890 2.040 1.870 1.980 263,267 +0.07(+3.66%)
Aug 06, 2007 1.930 1.960 1.750 1.910 367,872 -0.05(-2.55%)
Aug 03, 2007 1.980 2.070 1.950 1.960 121,283 -0.06(-2.97%)
Aug 02, 2007 2.040 2.080 2.010 2.020 122,428 -0.02(-0.98%)
Aug 01, 2007 2.090 2.100 2.030 2.040 148,956 -0.08(-3.77%)
Jul 31, 2007 2.070 2.120 2.030 2.120 392,227 +0.07(+3.41%)
Jul 30, 2007 2.080 2.100 1.950 2.050 112,138 -0.03(-1.44%)
Jul 27, 2007 2.070 2.080 2.020 2.080 114,149 +0.01(+0.48%)
Jul 26, 2007 2.050 2.090 1.930 2.070 601,192 -0.03(-1.43%)
Jul 25, 2007 2.080 2.180 1.970 2.100 495,036 +0.12(+6.06%)
Jul 24, 2007 2.100 2.110 1.970 1.980 334,094 -0.12(-5.71%)
Jul 23, 2007 2.060 2.120 2.060 2.100 188,447 +0.02(+0.96%)
Jul 20, 2007 2.100 2.100 2.040 2.080 136,925 +0.03(+1.46%)
Jul 19, 2007 2.030 2.100 2.020 2.050 213,450 +0.01(+0.49%)
Jul 18, 2007 2.020 2.060 1.990 2.040 156,486 +0.00(+0.00%)
Jul 17, 2007 2.040 2.070 2.020 2.040 139,953 +0.00(+0.00%)
Jul 16, 2007 2.000 2.110 1.999 2.040 327,518 +0.00(+0.00%)
Jul 13, 2007 2.010 2.050 1.990 2.040 236,457 +0.03(+1.49%)
Jul 12, 2007 2.130 2.170 1.980 2.010 610,717 -0.07(-3.37%)
Jul 11, 2007 1.970 2.100 1.950 2.080 835,606 +0.13(+6.67%)
Jul 10, 2007 1.800 1.950 1.750 1.950 521,408 +0.20(+11.43%)
Jul 09, 2007 1.750 1.800 1.750 1.750 165,804 -0.03(-1.69%)
Jul 06, 2007 1.840 1.840 1.760 1.780 120,434 -0.05(-2.73%)
Jul 05, 2007 1.780 1.830 1.780 1.830 66,828 +0.04(+2.23%)
Jul 03, 2007 1.790 1.830 1.770 1.790 62,982 -0.02(-1.10%)
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.