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 (%)
Jun 30, 2016 3.850 3.890 3.740 3.750 454,113 -0.08(-2.09%)
Jun 29, 2016 3.790 3.830 3.720 3.830 239,792 +0.11(+2.96%)
Jun 28, 2016 3.640 3.740 3.640 3.720 272,421 +0.10(+2.76%)
Jun 27, 2016 3.690 3.790 3.610 3.620 272,008 -0.10(-2.69%)
Jun 24, 2016 3.900 3.920 3.660 3.720 725,298 -0.28(-7.00%)
Jun 23, 2016 3.980 4.000 3.958 4.000 157,196 +0.07(+1.78%)
Jun 22, 2016 4.010 4.015 3.930 3.930 126,254 -0.06(-1.50%)
Jun 21, 2016 4.060 4.070 3.960 3.990 248,966 -0.09(-2.21%)
Jun 20, 2016 4.040 4.090 3.910 4.080 198,152 +0.06(+1.49%)
Jun 17, 2016 3.990 4.060 3.950 4.020 283,677 +0.02(+0.50%)
Jun 16, 2016 4.020 4.060 3.950 4.000 107,585 -0.06(-1.48%)
Jun 15, 2016 4.070 4.130 4.040 4.060 105,576 +0.02(+0.50%)
Jun 14, 2016 4.000 4.070 3.960 4.040 166,715 +0.05(+1.25%)
Jun 13, 2016 4.040 4.070 3.980 3.990 135,486 -0.06(-1.48%)
Jun 10, 2016 4.080 4.140 4.010 4.050 124,879 -0.04(-0.98%)
Jun 09, 2016 4.100 4.130 4.010 4.090 141,302 -0.04(-0.97%)
Jun 08, 2016 4.060 4.150 4.050 4.130 122,144 +0.05(+1.23%)
Jun 07, 2016 4.110 4.160 4.080 4.080 80,776 -0.03(-0.73%)
Jun 06, 2016 4.110 4.180 4.090 4.110 145,135 -0.02(-0.48%)
Jun 03, 2016 4.020 4.170 3.950 4.130 241,853 +0.09(+2.23%)
Jun 02, 2016 4.040 4.060 4.021 4.040 100,376 -0.03(-0.74%)
Jun 01, 2016 3.990 4.070 3.920 4.070 185,054 +0.05(+1.24%)
May 31, 2016 4.010 4.040 3.980 4.020 494,790 -0.01(-0.25%)
May 27, 2016 4.010 4.030 4.030 4.030 115,800 +0.02(+0.50%)
May 26, 2016 3.950 4.020 3.950 4.010 117,528 +0.08(+2.04%)
May 25, 2016 3.930 4.040 3.800 3.930 277,433 +0.00(+0.00%)
May 24, 2016 3.790 3.950 3.790 3.930 186,656 +0.15(+3.97%)
May 23, 2016 3.790 3.870 3.780 3.780 115,241 -0.02(-0.53%)
May 20, 2016 3.700 3.800 3.700 3.800 152,100 +0.10(+2.70%)
May 19, 2016 3.750 3.800 3.660 3.700 120,708 -0.10(-2.63%)
May 18, 2016 3.630 3.810 3.630 3.800 148,505 +0.16(+4.40%)
May 17, 2016 3.770 3.800 3.610 3.640 222,902 -0.14(-3.70%)
May 16, 2016 3.770 3.810 3.740 3.780 107,517 +0.01(+0.27%)
May 13, 2016 3.750 3.820 3.750 3.770 111,576 +0.02(+0.53%)
May 12, 2016 3.800 3.800 3.720 3.750 142,630 -0.04(-1.06%)
May 11, 2016 3.860 3.875 3.780 3.790 130,881 -0.09(-2.32%)
May 10, 2016 3.840 3.890 3.820 3.880 91,687 +0.03(+0.78%)
May 09, 2016 3.750 3.878 3.750 3.850 137,366 +0.10(+2.67%)
May 06, 2016 3.710 3.755 3.660 3.750 161,154 +0.00(+0.00%)
May 05, 2016 3.800 3.835 3.750 3.750 116,312 -0.07(-1.83%)
May 04, 2016 3.750 3.860 3.710 3.820 196,601 +0.04(+1.06%)
May 03, 2016 3.750 3.810 3.720 3.780 157,176 +0.01(+0.27%)
May 02, 2016 3.740 3.800 3.720 3.770 379,060 +0.04(+1.07%)
Apr 29, 2016 3.790 3.810 3.710 3.730 247,731 -0.04(-1.06%)
Apr 28, 2016 3.760 3.900 3.750 3.770 392,344 +0.02(+0.53%)
Apr 27, 2016 4.000 4.044 3.688 3.750 851,705 -0.34(-8.31%)
Apr 26, 2016 4.060 4.110 4.010 4.090 360,542 +0.02(+0.49%)
Apr 25, 2016 4.100 4.110 4.050 4.070 158,456 -0.03(-0.73%)
Apr 22, 2016 4.020 4.140 4.010 4.100 318,813 +0.09(+2.24%)
Apr 21, 2016 3.990 4.038 3.920 4.010 207,559 +0.05(+1.26%)
Apr 20, 2016 3.980 4.010 3.920 3.960 224,084 +0.00(+0.00%)
Apr 19, 2016 4.010 4.010 3.890 3.960 200,259 -0.04(-1.00%)
Apr 18, 2016 3.890 4.040 3.880 4.000 147,587 +0.09(+2.30%)
Apr 15, 2016 3.860 3.960 3.860 3.910 128,599 +0.02(+0.51%)
Apr 14, 2016 3.900 3.900 3.810 3.890 158,797 -0.01(-0.26%)
Apr 13, 2016 3.770 3.910 3.770 3.900 229,174 +0.12(+3.17%)
Apr 12, 2016 3.750 3.830 3.690 3.780 175,891 +0.00(+0.00%)
Apr 11, 2016 3.830 3.870 3.765 3.780 179,119 -0.04(-1.05%)
Apr 08, 2016 3.830 3.860 3.800 3.820 205,130 +0.03(+0.79%)
Apr 07, 2016 3.910 3.940 3.750 3.790 299,903 -0.14(-3.56%)
Apr 06, 2016 3.820 3.980 3.810 3.930 288,650 +0.11(+2.88%)
Apr 05, 2016 3.830 3.870 3.790 3.820 243,641 -0.04(-1.04%)
Apr 04, 2016 3.890 3.900 3.835 3.860 186,636 -0.04(-1.03%)
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.