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 (%)
Nov 30, 2006 1.110 1.270 1.100 1.240 449,400 +0.12(+10.71%)
Nov 29, 2006 1.080 1.200 1.080 1.120 392,329 +0.03(+2.75%)
Nov 28, 2006 1.200 1.200 1.050 1.090 293,166 -0.03(-2.68%)
Nov 27, 2006 1.260 1.270 1.120 1.120 504,914 -0.13(-10.40%)
Nov 24, 2006 1.230 1.280 1.190 1.250 235,482 +0.01(+0.81%)
Nov 22, 2006 1.300 1.300 1.230 1.240 183,471 +0.00(+0.00%)
Nov 21, 2006 1.260 1.290 1.220 1.240 232,900 -0.02(-1.59%)
Nov 20, 2006 1.250 1.340 1.220 1.260 342,536 -0.01(-0.79%)
Nov 17, 2006 1.420 1.420 1.200 1.270 567,903 -0.14(-9.93%)
Nov 16, 2006 1.310 1.410 1.310 1.410 1,004,587 +0.12(+9.30%)
Nov 15, 2006 1.220 1.330 1.220 1.290 801,603 +0.07(+5.74%)
Nov 14, 2006 1.150 1.220 1.140 1.220 805,218 +0.09(+7.96%)
Nov 13, 2006 1.060 1.150 1.060 1.130 336,929 +0.07(+6.60%)
Nov 10, 2006 1.040 1.120 1.010 1.060 338,285 +0.01(+0.95%)
Nov 09, 2006 1.070 1.120 1.040 1.050 325,093 -0.03(-2.78%)
Nov 08, 2006 1.100 1.190 1.040 1.080 446,816 -0.09(-7.69%)
Nov 07, 2006 1.140 1.200 1.130 1.170 319,959 +0.02(+1.74%)
Nov 06, 2006 1.140 1.180 1.120 1.150 387,790 +0.03(+2.68%)
Nov 03, 2006 1.080 1.130 1.000 1.120 652,606 +0.02(+1.86%)
Nov 02, 2006 1.190 1.190 1.090 1.100 407,688 -0.03(-2.69%)
Nov 01, 2006 1.230 1.270 1.120 1.130 588,013 -0.07(-5.83%)
Oct 31, 2006 1.150 1.250 1.150 1.200 570,275 +0.06(+5.26%)
Oct 30, 2006 1.110 1.160 1.080 1.140 515,199 +0.09(+8.57%)
Oct 27, 2006 1.090 1.090 1.010 1.050 461,350 +0.04(+3.96%)
Oct 26, 2006 1.060 1.060 0.9800 1.010 720,062 -0.05(-4.72%)
Oct 25, 2006 1.130 1.150 1.050 1.060 534,410 -0.07(-6.19%)
Oct 24, 2006 1.170 1.290 1.060 1.130 2,134,465 -0.01(-0.88%)
Oct 23, 2006 1.080 1.190 1.040 1.140 1,279,321 +0.11(+10.68%)
Oct 20, 2006 0.9800 1.030 0.9400 1.030 710,499 +0.09(+9.57%)
Oct 19, 2006 0.8500 0.9700 0.8500 0.9400 306,847 +0.09(+10.59%)
Oct 18, 2006 0.9100 0.9500 0.8500 0.8500 343,531 -0.06(-6.59%)
Oct 17, 2006 1.000 1.020 0.8800 0.9100 780,464 -0.05(-5.21%)
Oct 16, 2006 0.9200 0.9800 0.8320 0.9600 878,905 +0.08(+9.09%)
Oct 13, 2006 0.8500 0.9000 0.8399 0.8800 538,431 +0.09(+11.39%)
Oct 12, 2006 0.7300 0.8200 0.7300 0.7900 474,469 +0.07(+9.72%)
Oct 11, 2006 0.7000 0.7700 0.7000 0.7200 1,892,566 +0.04(+5.88%)
Oct 10, 2006 0.6600 0.6969 0.6401 0.6800 330,134 +0.03(+4.62%)
Oct 09, 2006 0.5900 0.6500 0.5900 0.6500 289,781 +0.06(+10.17%)
Oct 06, 2006 0.5700 0.6050 0.5700 0.5900 164,960 +0.02(+2.61%)
Oct 05, 2006 0.5800 0.5999 0.5700 0.5750 254,168 +0.01(+0.88%)
Oct 04, 2006 0.5500 0.6600 0.5500 0.5700 564,699 +0.02(+3.64%)
Oct 03, 2006 0.6400 0.6400 0.5500 0.5500 264,837 -0.01(-1.79%)
Oct 02, 2006 0.6500 0.6700 0.5503 0.5600 266,085 -0.06(-9.68%)
Sep 29, 2006 0.5500 0.6800 0.5400 0.6200 673,758 +0.06(+10.71%)
Sep 28, 2006 0.5410 0.6000 0.5100 0.5600 1,603,971 +0.03(+5.66%)
Sep 27, 2006 0.6500 0.6501 0.5300 0.5300 978,193 -0.12(-18.46%)
Sep 26, 2006 0.6500 0.6800 0.6480 0.6500 171,520 -0.01(-1.52%)
Sep 25, 2006 0.6700 0.7100 0.6600 0.6600 252,754 -0.01(-1.49%)
Sep 22, 2006 0.6700 0.7200 0.6700 0.6700 186,778 -0.02(-2.90%)
Sep 21, 2006 0.7400 0.7400 0.6500 0.6900 432,795 -0.01(-1.43%)
Sep 20, 2006 0.7600 0.7700 0.7000 0.7000 452,870 -0.06(-7.89%)
Sep 19, 2006 0.7500 0.7900 0.7500 0.7600 296,686 -0.00(-0.13%)
Sep 18, 2006 0.8000 0.8200 0.7610 0.7610 247,126 -0.05(-6.05%)
Sep 15, 2006 0.8200 0.8300 0.8006 0.8100 170,468 -0.01(-1.22%)
Sep 14, 2006 0.8600 0.8900 0.8200 0.8200 300,780 +0.00(+0.00%)
Sep 13, 2006 0.8200 0.8500 0.8200 0.8200 122,910 +0.00(+0.00%)
Sep 12, 2006 0.8400 0.8800 0.8100 0.8200 153,849 -0.02(-2.38%)
Sep 11, 2006 0.8400 0.9100 0.8400 0.8400 227,857 -0.01(-1.18%)
Sep 08, 2006 0.8400 0.8900 0.8400 0.8500 151,924 +0.01(+1.19%)
Sep 07, 2006 0.8900 0.9100 0.8400 0.8400 234,100 -0.07(-7.69%)
Sep 06, 2006 0.9200 0.9200 0.9000 0.9100 56,232 +0.00(+0.00%)
Sep 05, 2006 0.9200 0.9200 0.8700 0.9100 128,205 +0.01(+1.11%)
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.