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 (%)
May 31, 2013 4.030 4.090 3.960 3.990 542,907 -0.08(-1.97%)
May 30, 2013 3.870 4.120 3.870 4.070 1,074,025 +0.27(+7.11%)
May 29, 2013 3.680 3.810 3.660 3.800 265,332 +0.10(+2.70%)
May 28, 2013 3.750 3.799 3.670 3.700 330,293 +0.00(+0.00%)
May 24, 2013 3.790 3.800 3.690 3.700 0 -0.11(-2.89%)
May 23, 2013 3.740 3.820 3.700 3.810 0 +0.04(+1.06%)
May 22, 2013 3.800 3.885 3.750 3.770 0 -0.02(-0.53%)
May 21, 2013 3.800 3.880 3.780 3.790 0 -0.03(-0.79%)
May 20, 2013 3.980 4.020 3.760 3.820 0 -0.14(-3.54%)
May 17, 2013 4.050 4.200 3.940 3.960 0 -0.08(-1.98%)
May 16, 2013 3.820 4.110 3.780 4.040 2,511,528 +0.21(+5.48%)
May 15, 2013 3.650 3.850 3.650 3.830 507,838 +0.18(+4.93%)
May 13, 2013 3.650 3.660 3.600 3.650 0 +0.00(+0.00%)
May 10, 2013 3.680 3.680 3.600 3.650 0 +0.00(+0.00%)
May 09, 2013 3.680 3.700 3.620 3.650 0 -0.02(-0.54%)
May 08, 2013 3.720 3.740 3.630 3.670 0 -0.05(-1.34%)
May 07, 2013 3.740 3.770 3.670 3.720 0 +0.03(+0.81%)
May 06, 2013 3.730 3.750 3.661 3.690 197,012 -0.04(-1.07%)
May 03, 2013 3.710 3.760 3.660 3.730 0 +0.07(+1.91%)
May 02, 2013 3.640 3.670 3.600 3.660 0 +0.05(+1.39%)
May 01, 2013 3.750 3.755 3.610 3.610 0 -0.15(-3.99%)
Apr 30, 2013 3.700 3.820 3.700 3.760 0 +0.09(+2.45%)
Apr 29, 2013 3.700 3.740 3.660 3.670 357,655 +0.02(+0.55%)
Apr 26, 2013 3.640 3.670 3.540 3.650 323,267 +0.00(+0.00%)
Apr 25, 2013 3.780 3.790 3.640 3.650 395,945 -0.09(-2.41%)
Apr 24, 2013 3.700 3.800 3.620 3.740 740,543 +0.02(+0.54%)
Apr 23, 2013 3.680 3.750 3.610 3.720 718,436 +0.09(+2.48%)
Apr 22, 2013 3.670 3.690 3.550 3.630 291,884 -0.04(-1.09%)
Apr 19, 2013 3.700 3.750 3.620 3.670 282,312 -0.06(-1.48%)
Apr 18, 2013 3.620 3.730 3.550 3.725 449,995 +0.09(+2.48%)
Apr 17, 2013 3.710 3.750 3.600 3.635 637,725 -0.14(-3.58%)
Apr 16, 2013 3.660 3.780 3.660 3.770 545,280 +0.31(+8.96%)
Apr 15, 2013 3.660 3.725 3.370 3.460 658,452 -0.25(-6.74%)
Apr 12, 2013 3.750 3.780 3.636 3.710 486,351 -0.03(-0.80%)
Apr 11, 2013 3.910 3.910 3.680 3.740 737,439 -0.17(-4.35%)
Apr 10, 2013 3.850 3.940 3.820 3.910 1,202,895 +0.06(+1.56%)
Apr 09, 2013 3.770 3.875 3.750 3.850 617,850 +0.10(+2.67%)
Apr 08, 2013 3.590 3.760 3.590 3.750 396,582 +0.18(+5.04%)
Apr 05, 2013 3.560 3.580 3.490 3.570 220,733 -0.03(-0.83%)
Apr 04, 2013 3.510 3.600 3.420 3.600 361,889 +0.07(+1.98%)
Apr 03, 2013 3.580 3.630 3.490 3.530 286,193 -0.05(-1.40%)
Apr 02, 2013 3.530 3.630 3.530 3.580 351,665 +0.04(+1.13%)
Apr 01, 2013 3.590 3.620 3.470 3.540 496,093 -0.04(-1.12%)
Mar 28, 2013 3.620 3.620 3.540 3.580 565,600 -0.03(-0.83%)
Mar 27, 2013 3.660 3.690 3.600 3.610 226,599 -0.06(-1.77%)
Mar 26, 2013 3.730 3.730 3.620 3.675 143,923 -0.03(-0.68%)
Mar 25, 2013 3.650 3.740 3.630 3.700 177,313 +0.06(+1.65%)
Mar 22, 2013 3.650 3.710 3.600 3.640 250,681 -0.01(-0.27%)
Mar 21, 2013 3.700 3.720 3.600 3.650 173,771 -0.07(-1.88%)
Mar 20, 2013 3.600 3.770 3.550 3.720 270,256 +0.11(+3.05%)
Mar 19, 2013 3.800 3.800 3.530 3.610 489,618 -0.19(-5.00%)
Mar 18, 2013 3.770 3.850 3.750 3.800 269,360 -0.03(-0.78%)
Mar 15, 2013 3.810 3.840 3.772 3.830 380,665 -0.01(-0.26%)
Mar 14, 2013 3.780 3.860 3.720 3.840 314,639 +0.06(+1.59%)
Mar 13, 2013 3.840 3.840 3.760 3.780 198,079 -0.07(-1.82%)
Mar 12, 2013 3.860 3.900 3.840 3.850 251,984 -0.03(-0.77%)
Mar 11, 2013 3.670 3.890 3.631 3.880 748,068 +0.21(+5.72%)
Mar 08, 2013 3.700 3.700 3.610 3.670 201,812 -0.02(-0.54%)
Mar 07, 2013 3.660 3.700 3.650 3.690 195,456 +0.03(+0.82%)
Mar 06, 2013 3.700 3.710 3.630 3.660 141,425 -0.04(-1.08%)
Mar 05, 2013 3.690 3.700 3.650 3.700 241,358 +0.04(+1.09%)
Mar 04, 2013 3.700 3.700 3.610 3.660 398,968 -0.03(-0.81%)
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.