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 30, 2005 1.950 2.080 1.900 1.910 829,809 -0.06(-3.05%)
Dec 29, 2005 2.010 2.100 1.940 1.970 535,517 -0.06(-2.96%)
Dec 28, 2005 2.100 2.230 2.010 2.030 727,700 -0.10(-4.69%)
Dec 27, 2005 2.400 2.400 2.030 2.130 1,004,600 -0.24(-10.13%)
Dec 23, 2005 2.450 2.460 2.310 2.370 388,159 -0.05(-2.07%)
Dec 22, 2005 2.470 2.470 2.350 2.420 396,873 -0.05(-2.02%)
Dec 21, 2005 2.450 2.480 2.310 2.470 1,040,832 +0.02(+0.82%)
Dec 20, 2005 2.270 2.500 2.270 2.450 870,679 +0.15(+6.52%)
Dec 19, 2005 2.180 2.450 2.160 2.300 2,160,266 +0.21(+10.05%)
Dec 16, 2005 1.820 2.150 1.810 2.090 1,828,727 +0.25(+13.59%)
Dec 15, 2005 1.800 1.840 1.710 1.840 915,025 +0.08(+4.55%)
Dec 14, 2005 1.740 1.790 1.689 1.760 792,730 +0.07(+4.14%)
Dec 13, 2005 1.620 1.760 1.580 1.690 1,227,820 +0.07(+4.32%)
Dec 12, 2005 1.560 1.670 1.510 1.620 2,679,739 +0.05(+3.18%)
Dec 09, 2005 1.650 1.659 1.540 1.570 307,584 -0.08(-4.85%)
Dec 08, 2005 1.550 1.650 1.540 1.650 232,535 +0.11(+7.14%)
Dec 07, 2005 1.550 1.700 1.500 1.540 648,739 -0.04(-2.53%)
Dec 06, 2005 1.600 1.620 1.550 1.580 359,225 -0.02(-1.25%)
Dec 05, 2005 1.710 1.720 1.600 1.600 297,885 -0.12(-6.98%)
Dec 02, 2005 1.650 1.770 1.650 1.720 304,754 +0.07(+4.24%)
Dec 01, 2005 1.780 1.800 1.620 1.650 1,018,368 -0.11(-6.25%)
Nov 30, 2005 1.800 1.810 1.760 1.760 502,535 -0.02(-1.12%)
Nov 29, 2005 1.850 1.850 1.760 1.780 379,044 -0.02(-1.11%)
Nov 28, 2005 1.780 1.890 1.780 1.800 622,383 +0.01(+0.56%)
Nov 25, 2005 1.810 1.860 1.780 1.790 154,515 +0.01(+0.56%)
Nov 23, 2005 1.840 1.870 1.780 1.780 337,215 -0.08(-4.30%)
Nov 22, 2005 1.950 2.000 1.820 1.860 585,466 -0.10(-5.10%)
Nov 21, 2005 2.040 2.040 1.930 1.960 213,310 -0.04(-2.00%)
Nov 18, 2005 2.000 2.070 1.960 2.000 282,321 -0.01(-0.50%)
Nov 17, 2005 1.980 2.020 1.910 2.010 240,551 +0.05(+2.55%)
Nov 16, 2005 1.930 2.000 1.810 1.960 617,469 +0.11(+5.95%)
Nov 15, 2005 1.890 1.920 1.810 1.850 1,114,357 -0.05(-2.63%)
Nov 14, 2005 1.950 2.000 1.800 1.900 1,550,539 +0.03(+1.60%)
Nov 11, 2005 1.950 1.960 1.860 1.870 613,757 -0.09(-4.59%)
Nov 10, 2005 2.020 2.040 1.930 1.960 368,126 -0.09(-4.39%)
Nov 09, 2005 2.170 2.260 1.920 2.050 522,117 -0.21(-9.29%)
Nov 08, 2005 2.250 2.310 2.140 2.260 694,480 +0.03(+1.35%)
Nov 07, 2005 2.200 2.270 2.140 2.230 443,227 +0.04(+1.83%)
Nov 04, 2005 2.150 2.200 1.960 2.190 481,463 +0.06(+2.82%)
Nov 03, 2005 1.960 2.130 1.870 2.130 545,571 +0.22(+11.52%)
Nov 02, 2005 1.830 1.910 1.810 1.910 254,953 +0.07(+3.80%)
Nov 01, 2005 1.840 1.870 1.800 1.840 120,830 +0.00(+0.00%)
Oct 31, 2005 1.900 1.910 1.840 1.840 235,014 -0.06(-3.16%)
Oct 28, 2005 1.980 1.980 1.850 1.900 238,403 -0.05(-2.56%)
Oct 27, 2005 1.900 1.990 1.800 1.950 280,558 +0.09(+4.84%)
Oct 26, 2005 1.860 1.900 1.820 1.860 224,520 -0.04(-2.11%)
Oct 25, 2005 1.920 1.920 1.850 1.900 225,894 -0.02(-1.04%)
Oct 24, 2005 1.900 1.970 1.900 1.920 165,231 +0.04(+2.13%)
Oct 21, 2005 1.910 1.920 1.850 1.880 297,021 -0.06(-3.09%)
Oct 20, 2005 2.000 2.010 1.910 1.940 244,827 -0.06(-3.00%)
Oct 19, 2005 2.010 2.040 1.990 2.000 228,247 +0.00(+0.00%)
Oct 18, 2005 2.000 2.050 2.000 2.000 176,436 -0.02(-0.99%)
Oct 17, 2005 2.070 2.070 2.000 2.020 128,390 -0.03(-1.46%)
Oct 14, 2005 2.070 2.070 2.000 2.050 78,327 +0.00(+0.00%)
Oct 13, 2005 2.100 2.100 2.000 2.050 155,862 +0.02(+0.99%)
Oct 12, 2005 2.150 2.150 2.020 2.030 220,937 -0.12(-5.58%)
Oct 11, 2005 2.250 2.250 2.080 2.150 216,421 -0.11(-4.87%)
Oct 10, 2005 2.350 2.350 2.230 2.260 194,076 -0.07(-3.00%)
Oct 07, 2005 2.300 2.400 2.210 2.330 357,680 +0.13(+5.91%)
Oct 06, 2005 2.130 2.230 2.080 2.200 462,308 +0.12(+5.77%)
Oct 05, 2005 2.050 2.130 2.020 2.080 303,517 +0.02(+0.97%)
Oct 04, 2005 2.030 2.060 2.000 2.060 245,085 +0.02(+0.98%)
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.