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 (%)
Dec 31, 2008 1.200 1.200 1.090 1.190 492,616 +0.06(+5.31%)
Dec 30, 2008 0.9500 1.130 0.9400 1.130 454,298 +0.13(+13.00%)
Dec 29, 2008 1.100 1.100 0.9800 1.000 500,890 -0.07(-6.54%)
Dec 26, 2008 1.190 1.190 1.050 1.070 81,027 +0.00(+0.01%)
Dec 24, 2008 1.110 1.110 1.050 1.070 64,120 -0.04(-3.61%)
Dec 23, 2008 1.080 1.140 1.040 1.110 149,115 +0.05(+4.72%)
Dec 22, 2008 1.150 1.150 1.050 1.060 244,055 -0.05(-4.50%)
Dec 19, 2008 1.150 1.170 1.080 1.110 275,361 -0.01(-0.89%)
Dec 18, 2008 1.130 1.180 1.120 1.120 213,014 -0.02(-1.75%)
Dec 17, 2008 1.150 1.170 1.130 1.140 213,615 -0.01(-0.87%)
Dec 16, 2008 1.200 1.200 1.110 1.150 221,998 -0.04(-3.36%)
Dec 15, 2008 1.180 1.200 1.160 1.190 97,400 -0.01(-0.83%)
Dec 12, 2008 1.160 1.220 1.150 1.200 223,992 +0.00(+0.00%)
Dec 11, 2008 1.200 1.240 1.150 1.200 200,293 -0.03(-2.44%)
Dec 10, 2008 1.230 1.250 1.190 1.230 206,431 -0.01(-0.81%)
Dec 09, 2008 1.300 1.300 1.200 1.240 307,518 -0.01(-0.80%)
Dec 08, 2008 1.320 1.400 1.240 1.250 456,664 +0.00(+0.00%)
Dec 05, 2008 1.370 1.370 1.250 1.250 264,948 -0.12(-8.76%)
Dec 04, 2008 1.420 1.450 1.320 1.370 86,873 -0.07(-4.86%)
Dec 03, 2008 1.410 1.478 1.380 1.440 57,891 +0.04(+2.86%)
Dec 02, 2008 1.300 1.420 1.250 1.400 91,730 +0.10(+7.69%)
Dec 01, 2008 1.480 1.480 1.280 1.300 93,815 -0.18(-12.16%)
Nov 28, 2008 1.460 1.502 1.440 1.480 41,743 -0.03(-1.99%)
Nov 26, 2008 1.380 1.510 1.310 1.510 207,993 +0.15(+11.03%)
Nov 25, 2008 1.440 1.470 1.350 1.360 81,635 -0.01(-0.73%)
Nov 24, 2008 1.250 1.380 1.250 1.370 188,715 +0.10(+7.87%)
Nov 21, 2008 1.340 1.409 1.240 1.270 236,001 -0.02(-1.55%)
Nov 20, 2008 1.380 1.400 1.290 1.290 314,960 -0.11(-7.86%)
Nov 19, 2008 1.360 1.430 1.350 1.400 203,422 -0.01(-0.71%)
Nov 18, 2008 1.500 1.500 1.390 1.410 284,601 -0.09(-6.00%)
Nov 17, 2008 1.520 1.530 1.500 1.500 87,337 -0.08(-5.06%)
Nov 14, 2008 1.720 1.840 1.490 1.580 399,303 -0.10(-5.95%)
Nov 13, 2008 1.600 1.690 1.490 1.680 224,730 +0.15(+9.80%)
Nov 12, 2008 1.740 1.740 1.530 1.530 160,121 -0.21(-12.07%)
Nov 11, 2008 1.820 1.822 1.680 1.740 267,442 -0.07(-3.87%)
Nov 10, 2008 1.880 1.920 1.810 1.810 125,416 -0.03(-1.63%)
Nov 07, 2008 1.830 1.990 1.800 1.840 242,827 +0.02(+1.10%)
Nov 06, 2008 1.880 1.890 1.760 1.820 182,380 -0.03(-1.62%)
Nov 05, 2008 1.860 2.010 1.820 1.850 481,372 +0.03(+1.64%)
Nov 04, 2008 1.850 1.860 1.820 1.820 61,948 +0.00(+0.01%)
Nov 03, 2008 1.800 1.850 1.740 1.820 117,995 +0.03(+1.68%)
Oct 31, 2008 1.700 1.800 1.660 1.790 131,028 +0.12(+7.19%)
Oct 30, 2008 1.650 1.720 1.600 1.670 202,252 +0.05(+3.09%)
Oct 29, 2008 1.680 1.699 1.560 1.620 314,937 -0.10(-5.81%)
Oct 28, 2008 1.690 1.720 1.580 1.720 309,024 +0.11(+6.90%)
Oct 27, 2008 1.650 1.670 1.600 1.609 141,204 -0.09(-5.35%)
Oct 24, 2008 1.580 1.760 1.580 1.700 221,951 -0.01(-0.58%)
Oct 23, 2008 1.750 1.830 1.580 1.710 700,013 -0.02(-1.16%)
Oct 22, 2008 1.950 1.950 1.700 1.730 270,465 -0.20(-10.36%)
Oct 21, 2008 1.910 2.100 1.910 1.930 357,051 +0.13(+7.22%)
Oct 20, 2008 1.850 1.980 1.790 1.800 283,771 -0.06(-3.23%)
Oct 17, 2008 1.730 2.000 1.690 1.860 339,661 +0.16(+9.41%)
Oct 16, 2008 1.720 1.800 1.590 1.700 241,483 -0.05(-2.86%)
Oct 15, 2008 1.730 1.950 1.730 1.750 145,335 -0.15(-7.89%)
Oct 14, 2008 2.050 2.100 1.710 1.900 402,650 -0.05(-2.56%)
Oct 13, 2008 1.680 1.990 1.650 1.950 307,359 +0.41(+26.62%)
Oct 10, 2008 1.500 1.600 1.340 1.540 621,919 +0.01(+0.65%)
Oct 09, 2008 1.620 1.730 1.500 1.530 380,374 -0.09(-5.56%)
Oct 08, 2008 1.650 1.710 1.550 1.620 299,392 -0.13(-7.43%)
Oct 07, 2008 1.910 1.960 1.570 1.750 356,448 -0.07(-3.85%)
Oct 06, 2008 2.000 2.011 1.750 1.820 546,338 -0.22(-10.78%)
Oct 03, 2008 2.060 2.250 2.030 2.040 228,627 -0.05(-2.39%)
Oct 02, 2008 2.180 2.251 2.025 2.090 211,557 -0.12(-5.64%)
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.