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, 2014 4.470 4.545 4.470 4.490 282,894 -0.05(-1.10%)
Jan 30, 2014 4.520 4.650 4.500 4.540 226,602 +0.05(+1.11%)
Jan 29, 2014 4.490 4.640 4.410 4.490 285,086 -0.06(-1.32%)
Jan 28, 2014 4.640 4.740 4.470 4.550 358,009 -0.08(-1.73%)
Jan 27, 2014 4.580 4.720 4.500 4.630 465,866 +0.02(+0.43%)
Jan 24, 2014 4.640 4.710 4.570 4.610 265,799 -0.08(-1.71%)
Jan 23, 2014 4.750 4.750 4.660 4.690 207,152 -0.06(-1.26%)
Jan 22, 2014 4.620 4.770 4.600 4.750 354,187 +0.13(+2.81%)
Jan 21, 2014 4.730 4.750 4.560 4.620 277,884 -0.06(-1.28%)
Jan 17, 2014 4.760 4.680 4.680 4.680 152,100 -0.07(-1.47%)
Jan 16, 2014 4.760 4.780 4.710 4.750 193,271 +0.01(+0.21%)
Jan 15, 2014 4.690 4.780 4.630 4.740 211,649 +0.05(+1.07%)
Jan 14, 2014 4.690 4.730 4.630 4.690 150,918 +0.04(+0.86%)
Jan 13, 2014 4.680 4.790 4.620 4.650 264,624 -0.05(-1.06%)
Jan 10, 2014 4.700 4.780 4.660 4.700 331,457 +0.04(+0.86%)
Jan 09, 2014 4.880 4.900 4.640 4.660 511,415 -0.22(-4.51%)
Jan 08, 2014 4.610 4.940 4.600 4.880 989,488 +0.25(+5.40%)
Jan 07, 2014 4.610 4.650 4.510 4.630 222,038 +0.07(+1.54%)
Jan 06, 2014 4.560 4.650 4.540 4.560 221,774 +0.02(+0.44%)
Jan 03, 2014 4.560 4.610 4.510 4.540 167,056 -0.03(-0.66%)
Jan 02, 2014 4.570 4.590 4.480 4.570 172,872 +0.01(+0.22%)
Dec 31, 2013 4.520 4.560 4.560 4.560 269,800 +0.02(+0.44%)
Dec 30, 2013 4.480 4.550 4.470 4.540 183,211 +0.03(+0.67%)
Dec 27, 2013 4.550 4.550 4.490 4.510 192,536 -0.04(-0.88%)
Dec 26, 2013 4.600 4.630 4.500 4.550 199,269 -0.05(-1.09%)
Dec 24, 2013 4.560 4.630 4.540 4.600 108,964 +0.04(+0.88%)
Dec 23, 2013 4.640 4.645 4.560 4.560 174,776 -0.04(-0.87%)
Dec 20, 2013 4.550 4.650 4.451 4.600 390,925 +0.07(+1.55%)
Dec 19, 2013 4.590 4.650 4.490 4.530 208,711 -0.06(-1.31%)
Dec 18, 2013 4.540 4.595 4.480 4.590 197,289 +0.07(+1.55%)
Dec 17, 2013 4.500 4.540 4.410 4.520 194,306 +0.03(+0.67%)
Dec 16, 2013 4.460 4.540 4.450 4.490 400,914 +0.04(+0.90%)
Dec 13, 2013 4.360 4.465 4.360 4.450 236,057 +0.09(+2.06%)
Dec 12, 2013 4.360 4.450 4.310 4.360 251,237 -0.01(-0.23%)
Dec 11, 2013 4.410 4.490 4.360 4.370 346,595 -0.05(-1.13%)
Dec 10, 2013 4.330 4.467 4.310 4.420 291,524 +0.08(+1.84%)
Dec 09, 2013 4.300 4.360 4.269 4.340 208,098 +0.06(+1.40%)
Dec 06, 2013 4.270 4.350 4.203 4.280 0 +0.07(+1.66%)
Dec 05, 2013 4.300 4.370 4.200 4.210 0 -0.10(-2.32%)
Dec 04, 2013 4.180 4.340 4.150 4.310 0 +0.13(+3.11%)
Dec 03, 2013 4.310 4.399 4.140 4.180 0 -0.15(-3.46%)
Dec 02, 2013 4.600 4.600 4.290 4.330 454,452 -0.30(-6.48%)
Nov 29, 2013 4.640 4.640 4.570 4.630 0 +0.01(+0.22%)
Nov 27, 2013 4.610 4.620 4.510 4.620 0 +0.00(+0.00%)
Nov 26, 2013 4.530 4.631 4.470 4.620 0 +0.08(+1.76%)
Nov 25, 2013 4.490 4.570 4.450 4.540 199,431 +0.05(+1.11%)
Nov 22, 2013 4.530 4.590 4.490 4.490 0 -0.06(-1.32%)
Nov 21, 2013 4.520 4.630 4.500 4.550 610,525 +0.05(+1.11%)
Nov 20, 2013 4.500 4.520 4.400 4.500 0 +0.03(+0.67%)
Nov 19, 2013 4.400 4.495 4.370 4.470 278,771 +0.06(+1.36%)
Nov 18, 2013 4.480 4.505 4.390 4.410 0 -0.07(-1.56%)
Nov 15, 2013 4.430 4.500 4.400 4.480 0 +0.05(+1.13%)
Nov 14, 2013 4.470 4.490 4.400 4.430 267,813 -0.06(-1.34%)
Nov 13, 2013 4.330 4.500 4.305 4.490 0 +0.15(+3.46%)
Nov 12, 2013 4.260 4.400 4.222 4.340 0 +0.05(+1.17%)
Nov 11, 2013 4.220 4.350 4.200 4.290 0 +0.04(+0.94%)
Nov 08, 2013 4.210 4.270 4.170 4.250 0 +0.03(+0.71%)
Nov 07, 2013 4.250 4.400 4.210 4.220 562,642 +0.03(+0.72%)
Nov 06, 2013 4.250 4.320 4.140 4.190 320,728 -0.02(-0.48%)
Nov 05, 2013 4.410 4.410 4.210 4.210 370,089 -0.21(-4.75%)
Nov 04, 2013 4.110 4.450 4.100 4.420 479,905 +0.30(+7.31%)
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.