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 (%)
Apr 30, 2002 4.930 5.120 4.930 4.960 213,300 -0.08(-1.59%)
Apr 29, 2002 4.900 5.270 4.730 5.040 279,500 +0.09(+1.82%)
Apr 26, 2002 5.340 5.530 4.860 4.950 342,000 -0.28(-5.35%)
Apr 25, 2002 6.060 6.100 5.150 5.230 628,100 -0.97(-15.65%)
Apr 24, 2002 6.000 6.240 6.000 6.200 221,500 +0.20(+3.33%)
Apr 23, 2002 5.920 6.080 5.810 6.000 157,200 +0.08(+1.35%)
Apr 22, 2002 6.150 6.200 5.780 5.920 186,300 -0.16(-2.63%)
Apr 19, 2002 6.100 6.150 5.940 6.080 196,900 +0.00(+0.00%)
Apr 18, 2002 6.010 6.100 5.850 6.080 314,500 +0.07(+1.16%)
Apr 17, 2002 6.000 6.200 5.860 6.010 383,500 +0.02(+0.33%)
Apr 16, 2002 5.440 6.000 5.190 5.990 614,900 +0.71(+13.45%)
Apr 15, 2002 5.280 5.400 5.090 5.280 169,600 +0.12(+2.33%)
Apr 12, 2002 4.800 5.240 4.800 5.160 70,900 +0.18(+3.61%)
Apr 11, 2002 5.010 5.200 4.800 4.980 176,700 -0.08(-1.56%)
Apr 10, 2002 5.770 5.990 4.980 5.059 206,700 -0.18(-3.45%)
Apr 09, 2002 5.600 5.950 5.240 5.240 130,400 -0.28(-5.07%)
Apr 08, 2002 5.570 5.740 5.520 5.520 68,900 -0.24(-4.17%)
Apr 05, 2002 5.840 5.840 5.450 5.760 96,500 -0.09(-1.54%)
Apr 04, 2002 5.935 6.100 5.610 5.850 166,900 -0.10(-1.68%)
Apr 03, 2002 6.170 6.320 5.910 5.950 135,000 -0.15(-2.46%)
Apr 02, 2002 6.210 6.320 5.810 6.100 212,100 -0.08(-1.29%)
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.