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 (%)
May 31, 2012 2.550 2.550 2.430 2.460 573,219 -0.09(-3.53%)
May 30, 2012 2.620 2.620 2.530 2.550 240,115 -0.09(-3.41%)
May 29, 2012 2.720 2.720 2.600 2.640 155,830 -0.07(-2.58%)
May 25, 2012 2.640 2.710 2.600 2.710 131,889 +0.05(+1.88%)
May 24, 2012 2.750 2.760 2.630 2.660 190,843 -0.09(-3.27%)
May 23, 2012 2.750 2.770 2.740 2.750 176,760 +0.00(+0.00%)
May 22, 2012 2.780 2.800 2.750 2.750 238,999 -0.02(-0.72%)
May 21, 2012 2.750 2.780 2.750 2.770 135,880 +0.02(+0.73%)
May 18, 2012 2.790 2.840 2.750 2.750 837,275 -0.06(-2.14%)
May 17, 2012 2.810 2.850 2.800 2.810 141,854 -0.01(-0.35%)
May 16, 2012 2.830 2.850 2.800 2.820 95,187 +0.00(+0.00%)
May 15, 2012 2.800 2.870 2.800 2.820 248,655 +0.02(+0.71%)
May 14, 2012 2.800 2.810 2.790 2.800 125,217 -0.01(-0.36%)
May 11, 2012 2.800 2.830 2.800 2.810 118,226 -0.02(-0.71%)
May 10, 2012 2.830 2.830 2.800 2.830 144,835 +0.02(+0.71%)
May 09, 2012 2.800 2.840 2.800 2.810 150,766 -0.02(-0.71%)
May 08, 2012 2.800 2.840 2.780 2.830 223,034 +0.02(+0.71%)
May 07, 2012 2.800 2.840 2.770 2.810 238,409 +0.01(+0.36%)
May 04, 2012 2.800 2.820 2.770 2.800 292,487 +0.00(+0.00%)
May 03, 2012 2.820 2.830 2.800 2.800 169,910 -0.02(-0.71%)
May 02, 2012 2.800 2.850 2.800 2.820 146,990 +0.02(+0.71%)
May 01, 2012 2.820 2.920 2.800 2.800 288,090 -0.03(-1.06%)
Apr 30, 2012 2.890 2.910 2.820 2.830 240,265 -0.08(-2.75%)
Apr 27, 2012 2.800 2.920 2.800 2.910 254,170 +0.12(+4.30%)
Apr 26, 2012 2.830 2.890 2.770 2.790 550,843 -0.04(-1.41%)
Apr 25, 2012 2.920 2.920 2.790 2.830 464,070 -0.10(-3.41%)
Apr 24, 2012 2.850 2.940 2.800 2.930 255,760 +0.09(+3.17%)
Apr 23, 2012 2.950 2.950 2.830 2.840 271,154 -0.16(-5.33%)
Apr 20, 2012 3.020 3.050 2.940 3.000 338,848 +0.01(+0.33%)
Apr 19, 2012 2.900 2.990 2.890 2.990 334,940 +0.09(+3.10%)
Apr 18, 2012 2.820 2.930 2.820 2.900 259,719 +0.04(+1.40%)
Apr 17, 2012 2.870 2.900 2.840 2.860 201,790 +0.01(+0.35%)
Apr 16, 2012 2.800 2.890 2.760 2.850 212,616 +0.06(+2.15%)
Apr 13, 2012 2.820 2.870 2.790 2.790 214,463 -0.06(-2.11%)
Apr 12, 2012 2.840 2.890 2.760 2.850 228,134 +0.01(+0.35%)
Apr 11, 2012 2.780 2.850 2.770 2.840 374,805 +0.09(+3.27%)
Apr 10, 2012 2.760 2.880 2.750 2.750 421,326 -0.05(-1.79%)
Apr 09, 2012 2.840 2.890 2.800 2.800 246,953 -0.12(-4.11%)
Apr 05, 2012 2.780 2.922 2.780 2.920 170,243 +0.12(+4.29%)
Apr 04, 2012 2.880 2.890 2.780 2.800 310,597 -0.11(-3.78%)
Apr 03, 2012 2.880 2.940 2.860 2.910 235,352 +0.02(+0.69%)
Apr 02, 2012 2.900 2.910 2.840 2.890 284,209 -0.02(-0.69%)
Mar 30, 2012 3.030 3.030 2.870 2.910 469,580 -0.08(-2.68%)
Mar 29, 2012 2.930 3.020 2.910 2.990 211,658 +0.06(+2.05%)
Mar 28, 2012 3.010 3.010 2.910 2.930 165,200 -0.09(-2.98%)
Mar 27, 2012 3.040 3.080 3.010 3.020 185,868 -0.02(-0.66%)
Mar 26, 2012 2.970 3.040 2.940 3.040 308,722 +0.11(+3.75%)
Mar 23, 2012 2.950 2.960 2.880 2.930 194,232 -0.02(-0.68%)
Mar 22, 2012 2.940 3.010 2.920 2.950 162,096 -0.02(-0.67%)
Mar 21, 2012 2.950 3.010 2.950 2.970 277,116 +0.02(+0.68%)
Mar 20, 2012 2.880 2.990 2.880 2.950 237,925 +0.06(+2.08%)
Mar 19, 2012 2.910 2.960 2.880 2.890 570,619 -0.01(-0.34%)
Mar 16, 2012 3.010 3.028 2.900 2.900 334,673 -0.10(-3.33%)
Mar 15, 2012 2.990 3.060 2.970 3.000 217,506 +0.00(+0.00%)
Mar 14, 2012 3.070 3.080 2.970 3.000 355,149 -0.09(-2.91%)
Mar 13, 2012 3.000 3.100 2.940 3.090 456,515 +0.12(+4.04%)
Mar 12, 2012 2.960 2.990 2.960 2.970 502,731 +0.02(+0.68%)
Mar 09, 2012 2.930 3.010 2.890 2.950 288,604 +0.02(+0.68%)
Mar 08, 2012 2.980 2.990 2.880 2.930 282,995 -0.02(-0.68%)
Mar 07, 2012 2.920 3.000 2.910 2.950 270,354 +0.07(+2.43%)
Mar 06, 2012 2.910 2.970 2.860 2.880 362,451 -0.06(-2.04%)
Mar 05, 2012 2.870 2.950 2.849 2.940 267,554 +0.08(+2.80%)
Mar 02, 2012 2.940 3.010 2.860 2.860 316,038 -0.08(-2.72%)
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.