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 (%)
Jul 31, 2013 4.560 4.575 4.460 4.500 0 -0.06(-1.32%)
Jul 30, 2013 4.530 4.580 4.510 4.560 0 +0.06(+1.33%)
Jul 29, 2013 4.450 4.540 4.390 4.500 0 +0.04(+0.90%)
Jul 26, 2013 4.480 4.550 4.380 4.460 0 -0.07(-1.55%)
Jul 25, 2013 4.240 4.550 4.240 4.530 0 +0.28(+6.59%)
Jul 24, 2013 4.270 4.330 4.160 4.250 0 -0.04(-0.93%)
Jul 23, 2013 4.210 4.350 4.190 4.290 456,240 +0.11(+2.63%)
Jul 22, 2013 4.110 4.200 4.140 4.180 0 +0.04(+0.97%)
Jul 19, 2013 4.200 4.210 4.090 4.140 0 -0.08(-1.90%)
Jul 18, 2013 4.390 4.430 4.200 4.220 0 -0.13(-2.99%)
Jul 17, 2013 4.450 4.450 4.340 4.350 203,070 -0.08(-1.81%)
Jul 16, 2013 4.400 4.430 4.350 4.430 0 +0.03(+0.68%)
Jul 15, 2013 4.290 4.400 4.270 4.400 0 +0.13(+3.04%)
Jul 12, 2013 4.310 4.395 4.270 4.270 0 -0.03(-0.70%)
Jul 11, 2013 4.320 4.340 4.290 4.300 0 +0.02(+0.47%)
Jul 10, 2013 4.300 4.330 4.270 4.280 0 -0.05(-1.15%)
Jul 09, 2013 4.280 4.350 4.240 4.330 0 +0.09(+2.12%)
Jul 08, 2013 4.300 4.300 4.230 4.240 0 -0.04(-0.93%)
Jul 05, 2013 4.250 4.305 4.190 4.280 0 +0.05(+1.18%)
Jul 03, 2013 4.220 4.290 4.200 4.230 0 +0.04(+0.95%)
Jul 02, 2013 4.340 4.350 4.150 4.190 0 -0.13(-3.01%)
Jul 01, 2013 4.250 4.350 4.210 4.320 0 +0.09(+2.13%)
Jun 28, 2013 4.170 4.320 4.160 4.230 1,063,609 +0.05(+1.20%)
Jun 27, 2013 4.150 4.240 4.050 4.180 0 +0.07(+1.70%)
Jun 26, 2013 4.150 4.170 4.060 4.110 0 -0.01(-0.24%)
Jun 25, 2013 4.180 4.180 4.100 4.120 0 +0.00(+0.00%)
Jun 24, 2013 4.070 4.200 4.000 4.120 0 +0.03(+0.73%)
Jun 21, 2013 4.090 4.101 4.020 4.090 373,205 +0.03(+0.74%)
Jun 20, 2013 4.060 4.110 4.020 4.060 0 -0.07(-1.69%)
Jun 19, 2013 4.150 4.230 4.110 4.130 0 -0.02(-0.48%)
Jun 18, 2013 4.070 4.230 3.990 4.150 0 +0.10(+2.47%)
Jun 17, 2013 3.980 4.070 3.910 4.050 0 +0.12(+3.05%)
Jun 14, 2013 3.980 4.010 3.900 3.930 0 -0.07(-1.75%)
Jun 13, 2013 4.030 4.030 3.950 4.000 310,587 -0.02(-0.50%)
Jun 12, 2013 4.160 4.160 4.010 4.020 484,316 -0.11(-2.66%)
Jun 11, 2013 4.050 4.210 4.010 4.130 934,749 +0.06(+1.47%)
Jun 10, 2013 4.060 4.090 4.020 4.070 0 +0.04(+0.99%)
Jun 07, 2013 3.970 4.040 3.920 4.030 0 +0.05(+1.26%)
Jun 06, 2013 3.970 4.000 3.900 3.980 196,053 +0.01(+0.25%)
Jun 05, 2013 3.950 4.000 3.870 3.970 0 +0.03(+0.76%)
Jun 04, 2013 4.000 4.030 3.900 3.940 0 -0.04(-1.01%)
Jun 03, 2013 3.990 4.070 3.870 3.980 493,674 -0.01(-0.25%)
May 31, 2013 4.030 4.090 3.960 3.990 542,907 -0.08(-1.97%)
May 30, 2013 3.870 4.120 3.870 4.070 1,074,025 +0.27(+7.11%)
May 29, 2013 3.680 3.810 3.660 3.800 265,332 +0.10(+2.70%)
May 28, 2013 3.750 3.799 3.670 3.700 330,293 +0.00(+0.00%)
May 24, 2013 3.790 3.800 3.690 3.700 0 -0.11(-2.89%)
May 23, 2013 3.740 3.820 3.700 3.810 0 +0.04(+1.06%)
May 22, 2013 3.800 3.885 3.750 3.770 0 -0.02(-0.53%)
May 21, 2013 3.800 3.880 3.780 3.790 0 -0.03(-0.79%)
May 20, 2013 3.980 4.020 3.760 3.820 0 -0.14(-3.54%)
May 17, 2013 4.050 4.200 3.940 3.960 0 -0.08(-1.98%)
May 16, 2013 3.820 4.110 3.780 4.040 2,511,528 +0.21(+5.48%)
May 15, 2013 3.650 3.850 3.650 3.830 507,838 +0.18(+4.93%)
May 13, 2013 3.650 3.660 3.600 3.650 0 +0.00(+0.00%)
May 10, 2013 3.680 3.680 3.600 3.650 0 +0.00(+0.00%)
May 09, 2013 3.680 3.700 3.620 3.650 0 -0.02(-0.54%)
May 08, 2013 3.720 3.740 3.630 3.670 0 -0.05(-1.34%)
May 07, 2013 3.740 3.770 3.670 3.720 0 +0.03(+0.81%)
May 06, 2013 3.730 3.750 3.661 3.690 197,012 -0.04(-1.07%)
May 03, 2013 3.710 3.760 3.660 3.730 0 +0.07(+1.91%)
May 02, 2013 3.640 3.670 3.600 3.660 0 +0.05(+1.39%)
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.