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 (%)
Sep 30, 2015 4.320 4.320 4.120 4.210 307,441 -0.06(-1.41%)
Sep 29, 2015 4.220 4.280 4.140 4.270 196,416 +0.09(+2.15%)
Sep 28, 2015 4.290 4.360 4.170 4.180 239,172 -0.10(-2.34%)
Sep 25, 2015 4.510 4.510 4.250 4.280 451,459 -0.17(-3.82%)
Sep 24, 2015 4.380 4.450 4.360 4.450 147,503 +0.06(+1.37%)
Sep 23, 2015 4.340 4.430 4.300 4.390 218,806 +0.08(+1.86%)
Sep 22, 2015 4.350 4.390 4.280 4.310 188,271 -0.06(-1.37%)
Sep 21, 2015 4.390 4.450 4.320 4.370 274,375 +0.04(+0.92%)
Sep 18, 2015 4.450 4.555 4.300 4.330 581,574 -0.17(-3.78%)
Sep 17, 2015 4.490 4.620 4.410 4.500 193,145 +0.04(+0.90%)
Sep 16, 2015 4.580 4.630 4.420 4.460 191,392 -0.14(-3.04%)
Sep 15, 2015 4.580 4.650 4.550 4.600 98,384 +0.05(+1.10%)
Sep 14, 2015 4.670 4.710 4.500 4.550 183,926 -0.12(-2.57%)
Sep 11, 2015 4.560 4.740 4.560 4.670 239,020 +0.09(+1.97%)
Sep 10, 2015 4.500 4.660 4.490 4.580 231,332 +0.04(+0.88%)
Sep 09, 2015 4.690 4.690 4.540 4.540 223,380 -0.09(-2.05%)
Sep 08, 2015 4.620 4.689 4.579 4.635 242,960 +0.09(+2.09%)
Sep 04, 2015 4.360 4.540 4.540 4.540 228,400 +0.12(+2.71%)
Sep 03, 2015 4.480 4.550 4.420 4.420 263,556 -0.06(-1.34%)
Sep 02, 2015 4.390 4.530 4.390 4.480 303,664 +0.12(+2.75%)
Sep 01, 2015 4.310 4.410 4.300 4.360 349,577 -0.02(-0.46%)
Aug 31, 2015 4.380 4.460 4.370 4.380 189,322 -0.05(-1.13%)
Aug 28, 2015 4.340 4.500 4.320 4.430 245,573 +0.08(+1.84%)
Aug 27, 2015 4.300 4.420 4.220 4.350 352,608 -0.02(-0.46%)
Aug 26, 2015 4.300 4.420 4.170 4.370 864,526 +0.14(+3.31%)
Aug 25, 2015 4.380 4.380 4.210 4.230 207,312 -0.02(-0.47%)
Aug 24, 2015 4.100 4.310 3.980 4.250 681,159 -0.21(-4.60%)
Aug 21, 2015 4.500 4.590 4.410 4.455 503,833 -0.14(-3.15%)
Aug 20, 2015 4.770 4.800 4.600 4.600 371,282 -0.19(-3.97%)
Aug 19, 2015 4.840 4.890 4.770 4.790 355,614 -0.05(-1.03%)
Aug 18, 2015 4.790 4.980 4.790 4.840 216,988 -0.11(-2.22%)
Aug 17, 2015 4.900 5.000 4.887 4.950 159,650 +0.02(+0.41%)
Aug 14, 2015 4.850 4.965 4.800 4.930 321,735 +0.07(+1.44%)
Aug 13, 2015 4.870 4.967 4.820 4.860 451,013 -0.03(-0.61%)
Aug 12, 2015 4.820 4.920 4.730 4.890 573,360 +0.03(+0.62%)
Aug 11, 2015 4.840 4.950 4.840 4.860 275,106 -0.04(-0.82%)
Aug 10, 2015 4.870 4.970 4.860 4.900 313,312 +0.04(+0.82%)
Aug 07, 2015 4.760 4.900 4.760 4.860 313,002 +0.06(+1.25%)
Aug 06, 2015 4.750 4.905 4.750 4.800 407,790 +0.02(+0.42%)
Aug 05, 2015 4.910 5.000 4.775 4.780 448,566 -0.15(-3.04%)
Aug 04, 2015 4.930 4.990 4.845 4.930 430,847 +0.01(+0.20%)
Aug 03, 2015 4.860 4.930 4.800 4.920 362,141 +0.04(+0.82%)
Jul 31, 2015 4.900 4.980 4.850 4.880 376,813 -0.03(-0.61%)
Jul 30, 2015 4.800 4.980 4.780 4.910 306,365 +0.09(+1.87%)
Jul 29, 2015 4.950 5.000 4.810 4.820 317,065 -0.15(-3.02%)
Jul 28, 2015 4.930 5.060 4.850 4.970 450,279 +0.07(+1.43%)
Jul 27, 2015 5.010 5.020 4.900 4.900 424,527 -0.09(-1.80%)
Jul 24, 2015 5.080 5.190 4.990 4.990 461,425 -0.12(-2.35%)
Jul 23, 2015 5.160 5.230 5.020 5.110 815,347 -0.03(-0.58%)
Jul 22, 2015 5.140 5.215 4.990 5.140 884,312 -0.14(-2.65%)
Jul 21, 2015 5.220 5.300 5.130 5.280 400,003 +0.08(+1.54%)
Jul 20, 2015 5.360 5.370 5.165 5.200 226,365 -0.13(-2.44%)
Jul 17, 2015 5.350 5.400 5.315 5.330 221,655 -0.01(-0.19%)
Jul 16, 2015 5.320 5.390 5.279 5.340 583,531 +0.04(+0.75%)
Jul 15, 2015 5.330 5.350 5.270 5.300 533,837 -0.04(-0.75%)
Jul 14, 2015 5.340 5.360 5.310 5.340 492,866 +0.00(+0.00%)
Jul 13, 2015 5.350 5.390 5.310 5.340 296,099 +0.05(+0.95%)
Jul 10, 2015 5.150 5.310 5.140 5.290 247,081 +0.18(+3.52%)
Jul 09, 2015 5.060 5.170 5.000 5.110 381,756 +0.09(+1.79%)
Jul 08, 2015 5.030 5.070 4.960 5.020 332,051 -0.08(-1.57%)
Jul 07, 2015 5.130 5.130 4.950 5.100 285,772 +0.00(+0.00%)
Jul 06, 2015 5.050 5.150 5.010 5.100 226,524 -0.02(-0.39%)
Jul 02, 2015 5.200 5.120 5.120 5.120 172,000 -0.04(-0.78%)
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.