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 29, 2013 4.640 4.640 4.570 4.630 0 +0.01(+0.22%)
Nov 27, 2013 4.610 4.620 4.510 4.620 0 +0.00(+0.00%)
Nov 26, 2013 4.530 4.631 4.470 4.620 0 +0.08(+1.76%)
Nov 25, 2013 4.490 4.570 4.450 4.540 199,431 +0.05(+1.11%)
Nov 22, 2013 4.530 4.590 4.490 4.490 0 -0.06(-1.32%)
Nov 21, 2013 4.520 4.630 4.500 4.550 610,525 +0.05(+1.11%)
Nov 20, 2013 4.500 4.520 4.400 4.500 0 +0.03(+0.67%)
Nov 19, 2013 4.400 4.495 4.370 4.470 278,771 +0.06(+1.36%)
Nov 18, 2013 4.480 4.505 4.390 4.410 0 -0.07(-1.56%)
Nov 15, 2013 4.430 4.500 4.400 4.480 0 +0.05(+1.13%)
Nov 14, 2013 4.470 4.490 4.400 4.430 267,813 -0.06(-1.34%)
Nov 13, 2013 4.330 4.500 4.305 4.490 0 +0.15(+3.46%)
Nov 12, 2013 4.260 4.400 4.222 4.340 0 +0.05(+1.17%)
Nov 11, 2013 4.220 4.350 4.200 4.290 0 +0.04(+0.94%)
Nov 08, 2013 4.210 4.270 4.170 4.250 0 +0.03(+0.71%)
Nov 07, 2013 4.250 4.400 4.210 4.220 562,642 +0.03(+0.72%)
Nov 06, 2013 4.250 4.320 4.140 4.190 320,728 -0.02(-0.48%)
Nov 05, 2013 4.410 4.410 4.210 4.210 370,089 -0.21(-4.75%)
Nov 04, 2013 4.110 4.450 4.100 4.420 479,905 +0.30(+7.31%)
Nov 01, 2013 4.120 4.130 4.010 4.119 0 +0.04(+0.96%)
Oct 31, 2013 4.140 4.170 3.900 4.080 0 -0.07(-1.69%)
Oct 30, 2013 4.260 4.320 4.120 4.150 858,643 -0.11(-2.58%)
Oct 29, 2013 4.300 4.340 4.220 4.260 0 -0.03(-0.70%)
Oct 28, 2013 4.490 4.550 4.250 4.290 0 -0.20(-4.45%)
Oct 25, 2013 4.640 4.670 4.450 4.490 0 -0.12(-2.60%)
Oct 24, 2013 4.570 4.650 4.540 4.610 454,413 +0.10(+2.22%)
Oct 23, 2013 4.860 4.880 4.451 4.510 1,474,874 -0.38(-7.77%)
Oct 22, 2013 4.900 4.970 4.790 4.890 486,314 +0.00(+0.00%)
Oct 21, 2013 4.820 4.940 4.820 4.890 322,651 +0.06(+1.24%)
Oct 18, 2013 4.830 4.830 4.720 4.830 275,793 +0.06(+1.26%)
Oct 17, 2013 4.750 4.780 4.670 4.770 359,138 +0.02(+0.42%)
Oct 16, 2013 4.780 4.830 4.650 4.750 287,614 -0.03(-0.63%)
Oct 15, 2013 4.840 4.840 4.740 4.780 417,210 -0.07(-1.44%)
Oct 14, 2013 4.710 4.870 4.680 4.850 281,528 +0.09(+1.89%)
Oct 11, 2013 4.530 4.770 4.500 4.760 0 +0.20(+4.39%)
Oct 10, 2013 4.450 4.560 4.410 4.560 408,214 +0.18(+4.23%)
Oct 09, 2013 4.400 4.500 4.290 4.375 695,950 -0.08(-1.91%)
Oct 08, 2013 4.810 4.810 4.420 4.460 752,232 -0.37(-7.66%)
Oct 07, 2013 4.820 4.930 4.745 4.830 0 -0.04(-0.82%)
Oct 04, 2013 4.770 4.920 4.740 4.870 0 +0.07(+1.46%)
Oct 03, 2013 4.840 4.850 4.680 4.800 0 -0.03(-0.62%)
Oct 02, 2013 4.840 4.890 4.800 4.830 359,932 -0.03(-0.62%)
Oct 01, 2013 4.870 4.930 4.830 4.860 275,974 -0.04(-0.82%)
Sep 30, 2013 4.850 4.910 4.760 4.900 0 +0.01(+0.20%)
Sep 27, 2013 4.890 5.000 4.860 4.890 0 -0.04(-0.81%)
Sep 26, 2013 4.920 4.980 4.865 4.930 395,183 +0.04(+0.82%)
Sep 25, 2013 4.830 4.960 4.830 4.890 537,779 +0.06(+1.24%)
Sep 24, 2013 4.920 4.930 4.800 4.830 538,120 -0.08(-1.63%)
Sep 23, 2013 4.980 5.028 4.800 4.910 484,538 -0.03(-0.61%)
Sep 20, 2013 4.830 4.940 4.771 4.940 0 +0.11(+2.28%)
Sep 19, 2013 4.850 4.870 4.710 4.830 315,498 +0.01(+0.21%)
Sep 18, 2013 4.700 4.860 4.690 4.820 0 +0.19(+4.10%)
Sep 17, 2013 4.590 4.650 4.509 4.630 0 +0.07(+1.54%)
Sep 16, 2013 4.560 4.590 4.520 4.560 0 +0.04(+0.88%)
Sep 13, 2013 4.570 4.570 4.460 4.520 0 -0.03(-0.66%)
Sep 12, 2013 4.660 4.672 4.550 4.550 0 -0.13(-2.78%)
Sep 11, 2013 4.600 4.690 4.590 4.680 0 +0.08(+1.74%)
Sep 10, 2013 4.620 4.650 4.561 4.600 172,929 -0.01(-0.22%)
Sep 09, 2013 4.480 4.610 4.480 4.610 0 +0.13(+2.90%)
Sep 06, 2013 4.610 4.620 4.460 4.480 0 -0.10(-2.18%)
Sep 05, 2013 4.470 4.650 4.451 4.580 237,774 +0.11(+2.46%)
Sep 04, 2013 4.430 4.480 4.415 4.470 0 +0.03(+0.68%)
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.