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, 2007 2.250 2.260 2.130 2.130 348,373 -0.12(-5.33%)
Apr 27, 2007 2.360 2.360 2.210 2.250 243,450 -0.06(-2.60%)
Apr 26, 2007 2.310 2.440 2.060 2.310 956,113 -0.02(-0.86%)
Apr 25, 2007 2.430 2.450 2.310 2.330 438,923 -0.08(-3.32%)
Apr 24, 2007 2.350 2.420 2.270 2.410 505,811 +0.10(+4.33%)
Apr 23, 2007 2.360 2.370 2.250 2.310 359,418 -0.02(-0.86%)
Apr 20, 2007 2.450 2.490 2.270 2.330 785,239 -0.05(-2.18%)
Apr 19, 2007 2.240 2.420 2.230 2.382 830,327 +0.16(+7.30%)
Apr 18, 2007 2.270 2.350 2.170 2.220 672,665 -0.04(-1.77%)
Apr 17, 2007 2.120 2.350 2.100 2.260 1,854,941 +0.18(+8.65%)
Apr 16, 2007 2.060 2.120 2.010 2.080 343,577 +0.01(+0.48%)
Apr 13, 2007 2.100 2.100 2.000 2.070 152,662 -0.02(-0.96%)
Apr 12, 2007 2.080 2.090 1.990 2.090 315,944 +0.05(+2.45%)
Apr 11, 2007 2.110 2.120 1.980 2.040 524,388 -0.07(-3.32%)
Apr 10, 2007 2.150 2.150 2.060 2.110 534,438 -0.03(-1.40%)
Apr 09, 2007 2.050 2.180 2.050 2.140 1,275,286 +0.10(+4.90%)
Apr 05, 2007 2.050 2.050 1.970 2.040 674,316 +0.00(+0.00%)
Apr 04, 2007 2.000 2.120 1.970 2.040 1,044,633 +0.04(+2.00%)
Apr 03, 2007 1.850 2.050 1.830 2.000 2,058,715 +0.19(+10.49%)
Apr 02, 2007 1.820 1.850 1.800 1.810 440,232 +0.00(+0.01%)
Mar 30, 2007 1.780 1.820 1.750 1.810 265,502 +0.04(+2.26%)
Mar 29, 2007 1.790 1.800 1.750 1.770 194,786 -0.02(-1.12%)
Mar 28, 2007 1.770 1.820 1.770 1.790 438,376 +0.01(+0.56%)
Mar 27, 2007 1.790 1.790 1.750 1.780 367,016 +0.03(+1.71%)
Mar 26, 2007 1.740 1.780 1.700 1.750 350,181 +0.00(+0.00%)
Mar 23, 2007 1.740 1.750 1.690 1.750 314,677 +0.03(+1.74%)
Mar 22, 2007 1.730 1.740 1.660 1.720 302,393 +0.01(+0.58%)
Mar 21, 2007 1.580 1.730 1.570 1.710 511,166 +0.12(+7.55%)
Mar 20, 2007 1.550 1.590 1.510 1.590 209,502 +0.08(+5.30%)
Mar 19, 2007 1.600 1.630 1.510 1.510 255,831 -0.10(-6.21%)
Mar 16, 2007 1.570 1.611 1.470 1.610 301,628 +0.03(+1.90%)
Mar 15, 2007 1.600 1.600 1.550 1.580 162,743 +0.03(+1.94%)
Mar 14, 2007 1.550 1.580 1.460 1.550 219,369 -0.01(-0.64%)
Mar 13, 2007 1.650 1.670 1.530 1.560 333,852 -0.09(-5.45%)
Mar 12, 2007 1.630 1.651 1.620 1.650 218,615 +0.04(+2.48%)
Mar 09, 2007 1.670 1.670 1.600 1.610 357,467 +0.02(+1.26%)
Mar 08, 2007 1.460 1.600 1.460 1.590 701,812 +0.11(+7.43%)
Mar 07, 2007 1.560 1.560 1.480 1.480 203,746 -0.03(-1.99%)
Mar 06, 2007 1.480 1.550 1.460 1.510 369,449 +0.09(+6.34%)
Mar 05, 2007 1.400 1.490 1.370 1.420 668,828 +0.00(+0.00%)
Mar 02, 2007 1.550 1.580 1.400 1.420 1,658,402 -0.17(-10.69%)
Mar 01, 2007 1.610 1.670 1.550 1.590 734,303 -0.11(-6.47%)
Feb 28, 2007 1.760 1.760 1.660 1.700 457,988 +0.00(+0.00%)
Feb 27, 2007 1.780 1.790 1.650 1.700 737,923 -0.12(-6.59%)
Feb 26, 2007 1.770 1.900 1.770 1.820 556,827 +0.01(+0.55%)
Feb 23, 2007 1.810 1.830 1.730 1.810 554,659 +0.00(+0.00%)
Feb 22, 2007 1.850 1.900 1.780 1.810 683,565 -0.06(-3.21%)
Feb 21, 2007 1.890 1.930 1.600 1.870 1,086,636 +0.04(+2.19%)
Feb 20, 2007 1.850 1.900 1.790 1.830 477,583 -0.04(-2.14%)
Feb 16, 2007 1.890 1.900 1.850 1.870 457,325 +0.01(+0.54%)
Feb 15, 2007 1.780 1.860 1.760 1.860 479,774 +0.11(+6.29%)
Feb 14, 2007 1.760 1.800 1.700 1.750 662,391 -0.04(-2.23%)
Feb 13, 2007 1.800 1.820 1.760 1.790 353,394 +0.00(+0.00%)
Feb 12, 2007 1.890 1.890 1.750 1.790 657,145 -0.01(-0.56%)
Feb 09, 2007 1.800 1.930 1.750 1.800 1,371,253 +0.04(+2.27%)
Feb 08, 2007 1.570 1.790 1.570 1.760 781,868 +0.17(+10.69%)
Feb 07, 2007 1.580 1.650 1.560 1.590 473,475 -0.01(-0.63%)
Feb 06, 2007 1.710 1.720 1.560 1.600 777,718 -0.13(-7.51%)
Feb 05, 2007 1.780 1.780 1.660 1.730 688,770 -0.02(-1.14%)
Feb 02, 2007 1.790 1.850 1.700 1.750 1,183,412 +0.01(+0.57%)
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.