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, 2007 3.800 4.110 3.600 3.900 2,062,148 +0.09(+2.36%)
Nov 29, 2007 3.820 3.900 3.810 3.810 402,824 -0.05(-1.30%)
Nov 28, 2007 3.760 3.950 3.760 3.860 531,849 +0.03(+0.78%)
Nov 27, 2007 3.970 4.000 3.700 3.830 661,097 -0.14(-3.53%)
Nov 26, 2007 3.850 3.970 3.790 3.970 834,141 +0.12(+3.12%)
Nov 23, 2007 3.850 3.950 3.690 3.850 421,932 +0.02(+0.52%)
Nov 21, 2007 3.710 3.850 3.560 3.830 899,762 +0.08(+2.13%)
Nov 20, 2007 3.600 3.800 3.580 3.750 1,261,926 +0.17(+4.75%)
Nov 19, 2007 3.650 3.800 3.500 3.580 1,301,195 -0.02(-0.56%)
Nov 16, 2007 3.100 3.600 3.100 3.600 1,443,990 +0.43(+13.57%)
Nov 15, 2007 3.110 3.230 3.000 3.170 508,400 +0.06(+1.93%)
Nov 14, 2007 3.080 3.180 3.020 3.110 583,247 +0.03(+0.97%)
Nov 13, 2007 2.850 3.150 2.850 3.080 903,064 +0.20(+6.94%)
Nov 12, 2007 2.810 3.070 2.650 2.880 959,083 +0.08(+2.86%)
Nov 09, 2007 3.280 3.340 2.660 2.800 2,694,556 -0.56(-16.67%)
Nov 08, 2007 3.400 3.520 2.920 3.360 1,545,326 +0.01(+0.30%)
Nov 07, 2007 3.600 3.600 3.320 3.350 517,642 -0.13(-3.74%)
Nov 06, 2007 3.360 3.590 3.350 3.480 898,132 +0.12(+3.57%)
Nov 05, 2007 3.350 3.500 3.240 3.360 999,649 +0.14(+4.35%)
Nov 02, 2007 3.260 3.490 3.200 3.220 1,454,866 -0.08(-2.42%)
Nov 01, 2007 3.690 3.720 3.300 3.300 1,527,519 -0.33(-8.97%)
Oct 31, 2007 3.830 4.000 3.550 3.625 1,955,571 -0.21(-5.35%)
Oct 30, 2007 4.000 4.070 3.430 3.830 2,305,388 -0.21(-5.20%)
Oct 29, 2007 3.680 4.160 3.530 4.040 3,471,118 +0.51(+14.45%)
Oct 26, 2007 3.170 3.530 3.120 3.530 2,347,786 +0.38(+12.06%)
Oct 25, 2007 3.000 3.230 3.000 3.150 1,382,055 +0.15(+5.00%)
Oct 24, 2007 2.850 3.000 2.750 3.000 562,639 +0.17(+6.01%)
Oct 23, 2007 2.790 2.860 2.770 2.830 348,225 +0.04(+1.43%)
Oct 22, 2007 2.800 2.820 2.690 2.790 457,700 -0.06(-2.11%)
Oct 19, 2007 2.950 2.960 2.790 2.850 686,932 -0.07(-2.40%)
Oct 18, 2007 2.800 2.970 2.800 2.920 802,102 +0.10(+3.55%)
Oct 17, 2007 2.800 2.870 2.760 2.820 441,705 +0.07(+2.55%)
Oct 16, 2007 2.910 2.950 2.700 2.750 568,388 -0.10(-3.51%)
Oct 15, 2007 2.660 2.880 2.650 2.850 583,158 +0.20(+7.55%)
Oct 12, 2007 2.780 2.780 2.570 2.650 888,755 -0.04(-1.49%)
Oct 11, 2007 3.140 3.180 2.580 2.690 2,379,376 -0.30(-10.03%)
Oct 10, 2007 2.740 3.030 2.690 2.990 2,049,565 +0.30(+11.15%)
Oct 09, 2007 2.590 2.700 2.500 2.690 1,659,288 +0.22(+8.91%)
Oct 08, 2007 2.340 2.580 2.310 2.470 1,263,204 +0.13(+5.56%)
Oct 05, 2007 2.280 2.410 2.280 2.340 826,293 +0.07(+3.08%)
Oct 04, 2007 2.180 2.360 2.100 2.270 1,553,841 +0.16(+7.58%)
Oct 03, 2007 2.080 2.170 2.040 2.110 1,082,316 +0.12(+6.03%)
Oct 02, 2007 1.940 2.010 1.900 1.990 567,059 +0.09(+4.74%)
Oct 01, 2007 1.910 1.930 1.810 1.900 162,186 -0.02(-1.04%)
Sep 28, 2007 1.990 1.990 1.900 1.920 113,908 -0.05(-2.54%)
Sep 27, 2007 1.900 1.980 1.900 1.970 223,005 +0.07(+3.68%)
Sep 26, 2007 1.950 1.950 1.850 1.900 144,524 -0.04(-2.06%)
Sep 25, 2007 1.980 1.980 1.930 1.940 226,093 -0.05(-2.51%)
Sep 24, 2007 1.900 2.010 1.860 1.990 525,988 +0.09(+4.74%)
Sep 21, 2007 1.700 1.920 1.690 1.900 568,204 +0.20(+11.76%)
Sep 20, 2007 1.690 1.710 1.670 1.700 230,073 +0.02(+1.19%)
Sep 19, 2007 1.660 1.680 1.640 1.680 257,609 +0.04(+2.44%)
Sep 18, 2007 1.570 1.650 1.560 1.640 479,322 +0.05(+3.14%)
Sep 17, 2007 1.590 1.590 1.560 1.590 174,508 +0.00(+0.00%)
Sep 14, 2007 1.560 1.600 1.560 1.590 159,417 +0.03(+1.92%)
Sep 13, 2007 1.570 1.610 1.560 1.560 162,663 -0.04(-2.50%)
Sep 12, 2007 1.600 1.621 1.570 1.600 322,620 -0.01(-0.62%)
Sep 11, 2007 1.680 1.680 1.590 1.610 295,196 -0.04(-2.42%)
Sep 10, 2007 1.700 1.739 1.630 1.650 219,661 -0.05(-2.94%)
Sep 07, 2007 1.730 1.750 1.600 1.700 314,038 +0.04(+2.41%)
Sep 06, 2007 1.700 1.710 1.620 1.660 280,350 -0.04(-2.35%)
Sep 05, 2007 1.740 1.740 1.630 1.700 377,161 -0.05(-2.86%)
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.