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 (%)
Jan 31, 2007 1.400 1.760 1.350 1.630 4,699,301 +0.26(+18.98%)
Jan 30, 2007 1.370 1.400 1.350 1.370 115,088 -0.02(-1.44%)
Jan 29, 2007 1.400 1.410 1.350 1.390 281,492 +0.01(+0.72%)
Jan 26, 2007 1.330 1.390 1.330 1.380 210,697 +0.03(+2.22%)
Jan 25, 2007 1.350 1.380 1.320 1.350 290,591 +0.02(+1.50%)
Jan 24, 2007 1.330 1.360 1.300 1.330 329,541 -0.01(-0.75%)
Jan 23, 2007 1.390 1.400 1.320 1.340 388,756 -0.05(-3.60%)
Jan 22, 2007 1.400 1.401 1.350 1.390 242,145 +0.01(+0.72%)
Jan 19, 2007 1.400 1.410 1.310 1.380 533,540 -0.02(-1.43%)
Jan 18, 2007 1.400 1.450 1.350 1.400 454,049 +0.02(+1.45%)
Jan 17, 2007 1.440 1.520 1.380 1.380 674,272 -0.08(-5.48%)
Jan 16, 2007 1.360 1.540 1.350 1.460 1,511,156 +0.09(+6.57%)
Jan 12, 2007 1.300 1.380 1.280 1.370 745,323 +0.09(+7.03%)
Jan 11, 2007 1.370 1.400 1.220 1.280 1,115,601 -0.08(-5.88%)
Jan 10, 2007 1.230 1.370 1.180 1.360 1,773,649 +0.13(+10.57%)
Jan 09, 2007 1.210 1.240 1.160 1.230 594,317 +0.04(+3.36%)
Jan 08, 2007 1.240 1.240 1.160 1.190 182,567 +0.04(+3.48%)
Jan 05, 2007 1.180 1.200 1.140 1.150 181,939 -0.02(-1.71%)
Jan 04, 2007 1.240 1.240 1.140 1.170 264,243 -0.04(-3.31%)
Jan 03, 2007 1.200 1.250 1.170 1.210 480,846 +0.02(+1.68%)
Dec 29, 2006 1.160 1.250 1.130 1.190 870,832 +0.02(+1.71%)
Dec 28, 2006 1.110 1.280 1.110 1.170 1,631,106 +0.06(+5.41%)
Dec 27, 2006 1.030 1.320 1.020 1.110 3,499,676 +0.08(+7.77%)
Dec 26, 2006 1.030 1.050 1.010 1.030 261,394 +0.00(+0.00%)
Dec 22, 2006 1.050 1.090 1.010 1.030 339,960 +0.01(+0.98%)
Dec 21, 2006 1.020 1.070 1.010 1.020 156,222 -0.03(-2.86%)
Dec 20, 2006 0.9500 1.070 0.9500 1.050 476,026 +0.08(+8.25%)
Dec 19, 2006 1.050 1.060 0.9100 0.9700 733,585 -0.10(-9.35%)
Dec 18, 2006 1.070 1.130 1.050 1.070 325,889 +0.00(+0.00%)
Dec 15, 2006 1.120 1.140 1.070 1.070 716,396 -0.07(-6.14%)
Dec 14, 2006 1.210 1.210 1.140 1.140 241,003 -0.04(-3.39%)
Dec 13, 2006 1.140 1.210 1.130 1.180 191,454 +0.04(+3.51%)
Dec 12, 2006 1.170 1.200 1.140 1.140 208,527 -0.04(-3.39%)
Dec 11, 2006 1.220 1.230 1.170 1.180 173,058 -0.02(-1.67%)
Dec 08, 2006 1.170 1.230 1.150 1.200 245,495 +0.02(+1.69%)
Dec 07, 2006 1.170 1.230 1.140 1.180 170,073 +0.00(+0.00%)
Dec 06, 2006 1.190 1.240 1.170 1.180 125,379 -0.02(-1.67%)
Dec 05, 2006 1.260 1.260 1.150 1.200 215,135 -0.02(-1.64%)
Dec 04, 2006 1.220 1.290 1.180 1.220 216,969 -0.01(-0.81%)
Dec 01, 2006 1.270 1.280 1.200 1.230 215,837 -0.01(-0.81%)
Nov 30, 2006 1.110 1.270 1.100 1.240 449,400 +0.12(+10.71%)
Nov 29, 2006 1.080 1.200 1.080 1.120 392,329 +0.03(+2.75%)
Nov 28, 2006 1.200 1.200 1.050 1.090 293,166 -0.03(-2.68%)
Nov 27, 2006 1.260 1.270 1.120 1.120 504,914 -0.13(-10.40%)
Nov 24, 2006 1.230 1.280 1.190 1.250 235,482 +0.01(+0.81%)
Nov 22, 2006 1.300 1.300 1.230 1.240 183,471 +0.00(+0.00%)
Nov 21, 2006 1.260 1.290 1.220 1.240 232,900 -0.02(-1.59%)
Nov 20, 2006 1.250 1.340 1.220 1.260 342,536 -0.01(-0.79%)
Nov 17, 2006 1.420 1.420 1.200 1.270 567,903 -0.14(-9.93%)
Nov 16, 2006 1.310 1.410 1.310 1.410 1,004,587 +0.12(+9.30%)
Nov 15, 2006 1.220 1.330 1.220 1.290 801,603 +0.07(+5.74%)
Nov 14, 2006 1.150 1.220 1.140 1.220 805,218 +0.09(+7.96%)
Nov 13, 2006 1.060 1.150 1.060 1.130 336,929 +0.07(+6.60%)
Nov 10, 2006 1.040 1.120 1.010 1.060 338,285 +0.01(+0.95%)
Nov 09, 2006 1.070 1.120 1.040 1.050 325,093 -0.03(-2.78%)
Nov 08, 2006 1.100 1.190 1.040 1.080 446,816 -0.09(-7.69%)
Nov 07, 2006 1.140 1.200 1.130 1.170 319,959 +0.02(+1.74%)
Nov 06, 2006 1.140 1.180 1.120 1.150 387,790 +0.03(+2.68%)
Nov 03, 2006 1.080 1.130 1.000 1.120 652,606 +0.02(+1.86%)
Nov 02, 2006 1.190 1.190 1.090 1.100 407,688 -0.03(-2.69%)
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.