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, 2004 4.650 4.770 4.470 4.580 374,600 -0.12(-2.55%)
Nov 29, 2004 4.560 4.750 4.410 4.700 459,200 +0.30(+6.82%)
Nov 26, 2004 4.380 4.540 4.380 4.400 101,600 -0.05(-1.12%)
Nov 24, 2004 4.480 4.580 4.400 4.450 226,600 -0.07(-1.55%)
Nov 23, 2004 4.600 4.600 4.400 4.520 205,300 +0.05(+1.12%)
Nov 22, 2004 4.620 4.620 4.300 4.470 255,200 -0.01(-0.22%)
Nov 19, 2004 4.660 4.660 4.410 4.480 272,700 -0.16(-3.45%)
Nov 18, 2004 4.660 4.950 4.590 4.640 291,900 -0.17(-3.53%)
Nov 17, 2004 4.910 5.150 4.660 4.810 353,200 -0.16(-3.22%)
Nov 16, 2004 5.110 5.250 4.900 4.970 380,200 -0.28(-5.33%)
Nov 15, 2004 5.250 5.350 4.990 5.250 605,600 -0.01(-0.19%)
Nov 12, 2004 4.620 5.310 4.620 5.260 1,312,800 +0.60(+12.88%)
Nov 11, 2004 4.450 4.700 4.400 4.660 490,400 +0.20(+4.48%)
Nov 10, 2004 4.540 4.540 4.260 4.460 320,500 +0.23(+5.44%)
Nov 09, 2004 4.440 4.460 4.190 4.230 276,900 +0.05(+1.20%)
Nov 08, 2004 4.130 4.340 4.050 4.180 493,000 +0.02(+0.48%)
Nov 05, 2004 3.910 4.340 3.840 4.160 1,366,300 -0.39(-8.57%)
Nov 04, 2004 4.650 4.670 4.400 4.550 1,015,000 -0.22(-4.61%)
Nov 03, 2004 5.080 5.090 4.700 4.770 422,600 -0.11(-2.25%)
Nov 02, 2004 5.500 5.500 4.790 4.880 675,200 -0.51(-9.46%)
Nov 01, 2004 5.260 5.550 5.260 5.390 126,300 -0.01(-0.19%)
Oct 29, 2004 5.510 5.580 5.250 5.400 138,100 -0.05(-0.92%)
Oct 28, 2004 5.750 5.750 5.330 5.450 256,700 -0.24(-4.22%)
Oct 27, 2004 5.650 5.700 5.440 5.690 311,000 +0.29(+5.37%)
Oct 26, 2004 5.260 5.590 5.260 5.400 170,300 +0.07(+1.31%)
Oct 25, 2004 5.370 5.510 5.270 5.330 199,500 -0.15(-2.74%)
Oct 22, 2004 5.610 5.840 5.410 5.480 237,600 -0.26(-4.53%)
Oct 21, 2004 5.630 5.860 5.620 5.740 207,900 +0.05(+0.88%)
Oct 20, 2004 5.410 5.700 5.350 5.690 165,600 +0.20(+3.64%)
Oct 19, 2004 5.610 5.900 5.450 5.490 261,000 -0.23(-4.02%)
Oct 18, 2004 5.800 6.000 5.600 5.720 216,100 +0.01(+0.18%)
Oct 15, 2004 5.770 5.950 5.630 5.710 265,600 -0.09(-1.55%)
Oct 14, 2004 6.000 6.200 5.750 5.800 296,400 -0.10(-1.69%)
Oct 13, 2004 6.180 6.250 5.700 5.900 429,500 -0.18(-2.96%)
Oct 12, 2004 5.450 6.200 5.300 6.080 776,800 +0.53(+9.55%)
Oct 11, 2004 5.320 5.610 5.200 5.550 161,700 +0.35(+6.73%)
Oct 08, 2004 5.450 5.620 5.200 5.200 261,100 -0.26(-4.76%)
Oct 07, 2004 5.800 6.090 5.450 5.460 803,100 -0.31(-5.37%)
Oct 06, 2004 4.950 5.800 4.920 5.770 771,200 +0.76(+15.17%)
Oct 05, 2004 5.100 5.210 4.920 5.010 478,800 -0.01(-0.20%)
Oct 04, 2004 4.880 5.290 4.660 5.020 519,500 +0.31(+6.58%)
Oct 01, 2004 4.590 4.800 4.560 4.710 207,400 +0.13(+2.84%)
Sep 30, 2004 4.470 4.690 4.470 4.580 152,500 -0.02(-0.43%)
Sep 29, 2004 4.610 4.700 4.470 4.600 151,500 +0.09(+2.00%)
Sep 28, 2004 4.310 4.580 4.310 4.510 128,000 +0.09(+2.04%)
Sep 27, 2004 4.730 4.730 4.350 4.420 178,400 -0.02(-0.45%)
Sep 24, 2004 4.350 4.510 4.350 4.440 149,300 -0.04(-0.89%)
Sep 23, 2004 4.530 4.680 4.400 4.480 259,100 -0.15(-3.24%)
Sep 22, 2004 4.810 4.810 4.550 4.630 158,900 -0.18(-3.74%)
Sep 21, 2004 4.800 4.870 4.620 4.810 124,200 +0.12(+2.56%)
Sep 20, 2004 4.850 4.850 4.540 4.690 115,500 -0.11(-2.29%)
Sep 17, 2004 4.810 4.980 4.640 4.800 154,600 +0.03(+0.63%)
Sep 16, 2004 4.690 4.770 4.530 4.770 155,100 +0.16(+3.47%)
Sep 15, 2004 4.790 4.790 4.520 4.610 180,700 -0.17(-3.56%)
Sep 14, 2004 4.810 5.050 4.690 4.780 368,200 -0.11(-2.25%)
Sep 13, 2004 4.590 5.390 4.500 4.890 1,095,800 +0.30(+6.54%)
Sep 10, 2004 4.320 4.630 4.300 4.590 223,900 +0.28(+6.50%)
Sep 09, 2004 4.420 4.470 4.200 4.310 243,700 +0.01(+0.23%)
Sep 08, 2004 4.400 4.470 4.260 4.300 186,300 -0.17(-3.80%)
Sep 07, 2004 4.119 4.470 4.110 4.470 312,800 +0.19(+4.44%)
Sep 03, 2004 4.360 4.380 4.230 4.280 166,100 -0.02(-0.47%)
Sep 02, 2004 4.310 4.490 4.220 4.300 266,800 +0.17(+4.12%)
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.