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 (%)
Apr 30, 2010 2.590 2.600 2.460 2.470 558,062 -0.10(-3.89%)
Apr 29, 2010 2.570 2.590 2.430 2.570 639,903 +0.03(+1.18%)
Apr 28, 2010 2.680 2.700 2.480 2.540 667,226 -0.03(-1.17%)
Apr 27, 2010 2.530 2.690 2.530 2.570 799,246 +0.02(+0.78%)
Apr 26, 2010 2.640 2.650 2.550 2.550 360,407 -0.05(-1.92%)
Apr 23, 2010 2.640 2.640 2.520 2.600 493,934 -0.04(-1.52%)
Apr 22, 2010 2.470 2.640 2.420 2.640 681,647 +0.13(+5.18%)
Apr 21, 2010 2.570 2.570 2.470 2.510 365,449 -0.01(-0.40%)
Apr 20, 2010 2.510 2.570 2.500 2.520 302,745 +0.00(+0.00%)
Apr 19, 2010 2.500 2.560 2.480 2.520 369,794 +0.00(+0.00%)
Apr 16, 2010 2.600 2.600 2.490 2.520 714,360 -0.08(-3.08%)
Apr 15, 2010 2.610 2.670 2.530 2.600 556,947 +0.00(+0.00%)
Apr 14, 2010 2.450 2.630 2.450 2.600 692,148 +0.16(+6.56%)
Apr 13, 2010 2.500 2.570 2.370 2.440 565,914 -0.06(-2.40%)
Apr 12, 2010 2.490 2.550 2.480 2.500 436,598 +0.04(+1.63%)
Apr 09, 2010 2.480 2.480 2.420 2.460 449,125 +0.05(+2.07%)
Apr 08, 2010 2.460 2.480 2.410 2.410 399,840 -0.04(-1.63%)
Apr 07, 2010 2.460 2.660 2.410 2.450 1,964,337 +0.11(+4.70%)
Apr 06, 2010 2.340 2.370 2.300 2.340 308,563 -0.02(-0.85%)
Apr 05, 2010 2.270 2.380 2.270 2.360 318,290 +0.07(+3.06%)
Apr 01, 2010 2.320 2.290 2.290 2.290 548,800 -0.02(-0.87%)
Mar 31, 2010 2.130 2.320 2.120 2.310 745,478 +0.14(+6.45%)
Mar 30, 2010 2.150 2.180 2.100 2.170 391,998 +0.04(+1.88%)
Mar 29, 2010 2.160 2.210 2.110 2.130 242,320 -0.03(-1.39%)
Mar 26, 2010 2.140 2.220 2.140 2.160 296,279 +0.01(+0.47%)
Mar 25, 2010 2.230 2.240 2.150 2.150 248,268 -0.06(-2.71%)
Mar 24, 2010 2.270 2.270 2.190 2.210 272,215 -0.06(-2.64%)
Mar 23, 2010 2.260 2.290 2.210 2.270 371,353 +0.02(+0.89%)
Mar 22, 2010 2.110 2.250 2.080 2.250 477,781 +0.04(+1.81%)
Mar 19, 2010 2.360 2.360 2.000 2.210 1,102,285 -0.15(-6.36%)
Mar 18, 2010 2.440 2.470 2.340 2.360 466,598 -0.04(-1.67%)
Mar 17, 2010 2.430 2.510 2.400 2.400 892,936 +0.01(+0.42%)
Mar 16, 2010 2.290 2.410 2.260 2.390 835,247 +0.10(+4.37%)
Mar 15, 2010 2.283 2.300 2.240 2.290 614,090 +0.10(+4.57%)
Mar 12, 2010 2.240 2.250 2.150 2.190 429,456 -0.04(-1.79%)
Mar 11, 2010 2.190 2.240 2.150 2.230 392,937 +0.04(+1.83%)
Mar 10, 2010 2.180 2.250 2.150 2.190 344,564 +0.00(+0.00%)
Mar 09, 2010 2.270 2.330 2.160 2.190 771,708 -0.08(-3.52%)
Mar 08, 2010 2.200 2.270 2.190 2.270 396,911 +0.08(+3.65%)
Mar 05, 2010 2.160 2.190 2.150 2.190 343,654 +0.04(+1.86%)
Mar 04, 2010 2.180 2.180 2.100 2.150 183,967 -0.03(-1.38%)
Mar 03, 2010 2.110 2.180 2.110 2.180 496,560 +0.04(+1.87%)
Mar 02, 2010 2.140 2.190 2.100 2.140 479,876 +0.00(+0.00%)
Mar 01, 2010 1.950 2.150 1.940 2.140 1,109,951 +0.21(+10.88%)
Feb 26, 2010 1.950 1.990 1.880 1.930 297,782 -0.03(-1.53%)
Feb 25, 2010 1.900 1.960 1.890 1.960 220,827 +0.03(+1.55%)
Feb 24, 2010 2.020 2.020 1.820 1.930 572,360 -0.09(-4.46%)
Feb 23, 2010 2.000 2.030 1.950 2.020 347,622 +0.02(+1.00%)
Feb 22, 2010 2.020 2.030 1.960 2.000 335,393 -0.02(-0.99%)
Feb 19, 2010 2.040 2.040 2.000 2.020 297,571 -0.03(-1.46%)
Feb 18, 2010 2.050 2.060 2.000 2.050 194,327 -0.01(-0.49%)
Feb 17, 2010 2.190 2.190 1.990 2.060 790,615 -0.12(-5.50%)
Feb 16, 2010 2.130 2.200 2.100 2.180 657,016 +0.08(+3.81%)
Feb 12, 2010 2.050 2.100 2.100 2.100 406,500 +0.04(+1.94%)
Feb 11, 2010 1.900 2.080 1.890 2.060 409,263 +0.15(+7.85%)
Feb 10, 2010 1.890 1.950 1.880 1.910 427,469 +0.02(+1.06%)
Feb 09, 2010 1.850 1.910 1.840 1.890 172,176 +0.07(+3.85%)
Feb 08, 2010 1.830 1.840 1.810 1.820 163,677 -0.01(-0.55%)
Feb 05, 2010 1.820 1.830 1.800 1.830 390,166 +0.01(+0.55%)
Feb 04, 2010 1.810 1.840 1.810 1.820 410,578 +0.00(+0.00%)
Feb 03, 2010 1.850 1.860 1.810 1.820 222,036 -0.02(-1.09%)
Feb 02, 2010 1.850 1.855 1.810 1.840 271,145 -0.01(-0.54%)
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.