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 (%)
May 24, 2011 3.380 3.520 3.340 3.350 1,284,620 +0.10(+3.08%)
May 23, 2011 3.300 3.350 3.210 3.250 573,199 -0.12(-3.56%)
May 20, 2011 3.410 3.500 3.310 3.370 612,726 -0.06(-1.75%)
May 19, 2011 3.380 3.490 3.350 3.430 976,676 +0.09(+2.69%)
May 18, 2011 3.170 3.370 3.170 3.340 526,401 +0.17(+5.36%)
May 17, 2011 3.270 3.280 3.130 3.170 564,491 -0.12(-3.65%)
May 16, 2011 3.340 3.460 3.290 3.290 499,738 -0.07(-2.08%)
May 13, 2011 3.500 3.540 3.350 3.360 757,500 -0.12(-3.45%)
May 12, 2011 3.480 3.550 3.440 3.480 593,272 -0.02(-0.57%)
May 11, 2011 3.520 3.520 3.390 3.500 933,961 +0.00(+0.00%)
May 10, 2011 3.360 3.510 3.335 3.500 1,110,185 +0.15(+4.48%)
May 09, 2011 3.320 3.370 3.300 3.350 556,869 +0.06(+1.82%)
May 06, 2011 3.170 3.310 3.170 3.290 703,187 +0.17(+5.45%)
May 05, 2011 3.050 3.230 3.050 3.120 675,580 +0.06(+1.96%)
May 04, 2011 3.040 3.130 3.040 3.060 824,158 +0.02(+0.66%)
May 03, 2011 3.220 3.260 2.980 3.040 2,199,987 -0.18(-5.59%)
May 02, 2011 3.220 3.400 3.210 3.220 690,321 -0.08(-2.42%)
Apr 29, 2011 3.330 3.370 3.280 3.300 789,615 -0.03(-0.90%)
Apr 28, 2011 3.440 3.440 3.280 3.330 1,051,884 -0.04(-1.19%)
Apr 27, 2011 3.670 3.690 3.330 3.370 2,991,906 -0.35(-9.41%)
Apr 26, 2011 3.820 3.820 3.690 3.720 739,085 -0.03(-0.80%)
Apr 25, 2011 3.810 3.830 3.720 3.750 502,178 -0.03(-0.79%)
Apr 21, 2011 3.790 3.790 3.750 3.780 360,327 +0.04(+1.07%)
Apr 20, 2011 3.800 3.839 3.680 3.740 929,302 +0.02(+0.54%)
Apr 19, 2011 3.500 3.850 3.500 3.720 1,984,538 +0.23(+6.59%)
Apr 18, 2011 3.530 3.530 3.450 3.490 409,776 -0.09(-2.51%)
Apr 15, 2011 3.510 3.610 3.510 3.580 503,911 +0.06(+1.70%)
Apr 14, 2011 3.610 3.660 3.500 3.520 610,157 -0.10(-2.76%)
Apr 13, 2011 3.540 3.710 3.500 3.620 869,686 +0.09(+2.55%)
Apr 12, 2011 3.630 3.650 3.510 3.530 611,525 -0.13(-3.55%)
Apr 11, 2011 3.760 3.770 3.650 3.660 639,847 -0.11(-2.92%)
Apr 08, 2011 3.830 3.830 3.650 3.770 570,738 -0.04(-1.05%)
Apr 07, 2011 3.820 3.889 3.770 3.810 454,637 +0.00(+0.00%)
Apr 06, 2011 4.000 4.010 3.760 3.810 1,266,510 -0.15(-3.79%)
Apr 05, 2011 3.790 4.050 3.790 3.960 1,656,647 +0.18(+4.76%)
Apr 04, 2011 3.950 4.000 3.770 3.780 1,180,052 -0.12(-3.08%)
Apr 01, 2011 3.730 3.940 3.700 3.900 1,687,873 +0.20(+5.41%)
Mar 31, 2011 3.550 3.780 3.510 3.700 1,046,546 +0.12(+3.35%)
Mar 30, 2011 3.580 3.720 3.525 3.580 1,124,723 +0.04(+1.13%)
Mar 29, 2011 3.480 3.540 3.460 3.540 458,554 +0.08(+2.31%)
Mar 28, 2011 3.560 3.580 3.420 3.460 650,710 -0.11(-3.08%)
Mar 25, 2011 3.560 3.630 3.550 3.570 262,594 +0.04(+1.13%)
Mar 24, 2011 3.590 3.650 3.480 3.530 821,938 -0.02(-0.56%)
Mar 23, 2011 3.500 3.570 3.450 3.550 324,877 +0.04(+1.14%)
Mar 22, 2011 3.550 3.660 3.460 3.510 639,376 -0.02(-0.57%)
Mar 21, 2011 3.500 3.550 3.360 3.530 960,804 +0.19(+5.69%)
Mar 18, 2011 3.400 3.430 3.280 3.340 703,126 -0.02(-0.60%)
Mar 17, 2011 3.450 3.570 3.320 3.360 875,064 -0.02(-0.59%)
Mar 16, 2011 3.480 3.550 3.360 3.380 948,720 -0.09(-2.59%)
Mar 15, 2011 3.440 3.550 3.340 3.470 909,672 -0.02(-0.57%)
Mar 14, 2011 3.530 3.570 3.470 3.490 417,581 -0.10(-2.79%)
Mar 11, 2011 3.540 3.650 3.500 3.590 1,404,072 +0.04(+1.13%)
Mar 10, 2011 3.850 3.860 3.470 3.550 2,130,543 -0.28(-7.31%)
Mar 09, 2011 3.630 3.880 3.630 3.830 1,979,323 +0.21(+5.80%)
Mar 08, 2011 3.590 3.790 3.590 3.620 1,523,446 +0.03(+0.84%)
Mar 07, 2011 3.690 3.810 3.540 3.590 1,795,740 -0.04(-1.10%)
Mar 04, 2011 3.630 3.660 3.530 3.630 839,833 +0.04(+1.11%)
Mar 03, 2011 3.580 3.710 3.550 3.590 1,559,055 +0.03(+0.84%)
Mar 02, 2011 3.440 3.570 3.410 3.560 998,754 +0.11(+3.19%)
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.