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, 2010 3.750 3.870 3.630 3.840 584,008 +0.06(+1.59%)
Nov 29, 2010 3.790 3.830 3.690 3.780 320,031 -0.05(-1.31%)
Nov 26, 2010 3.710 3.870 3.710 3.830 84,287 +0.00(+0.00%)
Nov 24, 2010 3.770 3.830 3.830 3.830 353,263 +0.11(+2.96%)
Nov 23, 2010 3.820 3.900 3.680 3.720 498,325 -0.15(-3.88%)
Nov 22, 2010 3.850 3.940 3.800 3.870 272,543 +0.02(+0.52%)
Nov 19, 2010 3.780 3.850 3.730 3.850 233,628 +0.07(+1.85%)
Nov 18, 2010 3.690 3.780 3.680 3.780 391,217 +0.12(+3.28%)
Nov 17, 2010 3.680 3.730 3.600 3.660 343,823 +0.00(+0.00%)
Nov 16, 2010 3.800 3.820 3.560 3.660 891,893 -0.20(-5.18%)
Nov 15, 2010 4.000 4.000 3.810 3.860 607,605 -0.10(-2.53%)
Nov 12, 2010 3.990 4.000 3.900 3.960 787,863 -0.04(-1.00%)
Nov 11, 2010 3.940 4.050 3.920 4.000 730,535 +0.02(+0.50%)
Nov 10, 2010 3.840 4.000 3.800 3.980 585,281 +0.16(+4.19%)
Nov 09, 2010 3.990 4.010 3.820 3.820 632,247 -0.15(-3.78%)
Nov 08, 2010 3.780 4.050 3.700 3.970 1,226,942 +0.20(+5.31%)
Nov 05, 2010 4.030 4.050 3.680 3.770 1,607,209 -0.29(-7.14%)
Nov 04, 2010 4.050 4.120 3.980 4.060 969,933 +0.05(+1.25%)
Nov 03, 2010 4.180 4.180 3.910 4.010 1,141,349 -0.03(-0.74%)
Nov 02, 2010 3.850 4.070 3.810 4.040 1,861,309 +0.23(+6.04%)
Nov 01, 2010 3.890 3.980 3.770 3.810 1,313,557 -0.08(-2.06%)
Oct 29, 2010 3.660 3.950 3.590 3.890 1,567,755 +0.21(+5.71%)
Oct 28, 2010 3.650 3.740 3.470 3.680 1,848,843 -0.06(-1.60%)
Oct 27, 2010 3.750 3.800 3.620 3.740 1,325,863 +0.40(+11.98%)
Oct 25, 2010 3.320 3.420 3.310 3.340 1,785,035 +0.02(+0.60%)
Oct 22, 2010 3.190 3.350 3.180 3.320 1,392,312 +0.13(+4.08%)
Oct 21, 2010 3.090 3.250 3.090 3.190 1,233,075 +0.10(+3.24%)
Oct 20, 2010 2.920 3.100 2.920 3.090 444,113 +0.17(+5.82%)
Oct 19, 2010 3.000 3.040 2.910 2.920 318,338 -0.14(-4.58%)
Oct 18, 2010 3.000 3.060 2.960 3.060 216,897 +0.06(+2.00%)
Oct 15, 2010 3.030 3.100 2.980 3.000 998,531 +0.02(+0.67%)
Oct 14, 2010 3.000 3.040 2.960 2.980 1,087,247 -0.02(-0.67%)
Oct 13, 2010 2.980 3.050 2.940 3.000 1,402,022 +0.05(+1.69%)
Oct 12, 2010 2.820 2.950 2.780 2.950 650,115 +0.11(+3.87%)
Oct 11, 2010 2.820 2.840 2.780 2.840 176,180 +0.03(+1.07%)
Oct 08, 2010 2.760 2.820 2.720 2.810 189,084 +0.06(+2.18%)
Oct 07, 2010 2.780 2.790 2.730 2.750 153,205 +0.00(+0.00%)
Oct 06, 2010 2.750 2.800 2.710 2.750 331,414 -0.02(-0.72%)
Oct 05, 2010 2.810 2.850 2.760 2.770 484,422 +0.00(+0.00%)
Oct 04, 2010 2.800 2.850 2.700 2.770 343,477 -0.05(-1.77%)
Oct 01, 2010 2.850 2.850 2.780 2.820 130,800 -0.02(-0.70%)
Sep 30, 2010 2.830 2.860 2.770 2.840 379,526 +0.04(+1.43%)
Sep 29, 2010 2.850 2.860 2.800 2.800 201,416 -0.06(-2.10%)
Sep 28, 2010 2.880 2.900 2.810 2.860 432,867 -0.02(-0.69%)
Sep 27, 2010 2.930 2.940 2.850 2.880 336,599 -0.04(-1.37%)
Sep 24, 2010 2.870 2.940 2.821 2.920 584,729 +0.07(+2.46%)
Sep 23, 2010 2.790 2.850 2.760 2.850 402,584 +0.03(+1.06%)
Sep 22, 2010 2.880 2.920 2.800 2.820 215,961 -0.05(-1.74%)
Sep 21, 2010 2.830 2.940 2.830 2.870 424,335 +0.05(+1.77%)
Sep 20, 2010 2.780 2.840 2.764 2.820 241,836 +0.04(+1.44%)
Sep 17, 2010 2.810 2.820 2.770 2.780 326,190 -0.02(-0.71%)
Sep 15, 2010 2.780 2.850 2.770 2.800 212,802 -0.01(-0.36%)
Sep 14, 2010 2.850 2.880 2.790 2.810 715,205 -0.05(-1.75%)
Sep 13, 2010 2.780 2.920 2.760 2.860 746,319 +0.12(+4.38%)
Sep 10, 2010 2.730 2.770 2.650 2.740 485,851 +0.03(+1.11%)
Sep 09, 2010 2.750 2.780 2.700 2.710 215,932 -0.02(-0.73%)
Sep 08, 2010 2.850 2.850 2.690 2.730 380,353 +0.00(+0.00%)
Sep 07, 2010 2.740 2.940 2.710 2.730 971,321 -0.03(-1.09%)
Sep 03, 2010 2.680 2.820 2.640 2.760 1,480,151 +0.03(+1.10%)
Sep 02, 2010 2.770 2.840 2.680 2.730 989,109 -0.04(-1.44%)
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.