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, 2013 3.700 3.820 3.700 3.760 0 +0.09(+2.45%)
Apr 29, 2013 3.700 3.740 3.660 3.670 357,655 +0.02(+0.55%)
Apr 26, 2013 3.640 3.670 3.540 3.650 323,267 +0.00(+0.00%)
Apr 25, 2013 3.780 3.790 3.640 3.650 395,945 -0.09(-2.41%)
Apr 24, 2013 3.700 3.800 3.620 3.740 740,543 +0.02(+0.54%)
Apr 23, 2013 3.680 3.750 3.610 3.720 718,436 +0.09(+2.48%)
Apr 22, 2013 3.670 3.690 3.550 3.630 291,884 -0.04(-1.09%)
Apr 19, 2013 3.700 3.750 3.620 3.670 282,312 -0.06(-1.48%)
Apr 18, 2013 3.620 3.730 3.550 3.725 449,995 +0.09(+2.48%)
Apr 17, 2013 3.710 3.750 3.600 3.635 637,725 -0.14(-3.58%)
Apr 16, 2013 3.660 3.780 3.660 3.770 545,280 +0.31(+8.96%)
Apr 15, 2013 3.660 3.725 3.370 3.460 658,452 -0.25(-6.74%)
Apr 12, 2013 3.750 3.780 3.636 3.710 486,351 -0.03(-0.80%)
Apr 11, 2013 3.910 3.910 3.680 3.740 737,439 -0.17(-4.35%)
Apr 10, 2013 3.850 3.940 3.820 3.910 1,202,895 +0.06(+1.56%)
Apr 09, 2013 3.770 3.875 3.750 3.850 617,850 +0.10(+2.67%)
Apr 08, 2013 3.590 3.760 3.590 3.750 396,582 +0.18(+5.04%)
Apr 05, 2013 3.560 3.580 3.490 3.570 220,733 -0.03(-0.83%)
Apr 04, 2013 3.510 3.600 3.420 3.600 361,889 +0.07(+1.98%)
Apr 03, 2013 3.580 3.630 3.490 3.530 286,193 -0.05(-1.40%)
Apr 02, 2013 3.530 3.630 3.530 3.580 351,665 +0.04(+1.13%)
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.