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 29, 2016 4.480 4.580 4.435 4.490 394,346 +0.04(+0.90%)
Jan 28, 2016 4.400 4.520 4.400 4.450 313,322 +0.08(+1.83%)
Jan 27, 2016 4.420 4.460 4.330 4.370 340,866 -0.06(-1.35%)
Jan 26, 2016 4.410 4.460 4.340 4.430 302,819 +0.07(+1.61%)
Jan 25, 2016 4.430 4.490 4.340 4.360 362,642 -0.07(-1.58%)
Jan 22, 2016 4.470 4.520 4.400 4.430 308,602 +0.01(+0.23%)
Jan 21, 2016 4.450 4.490 4.350 4.420 286,345 -0.01(-0.23%)
Jan 20, 2016 4.400 4.490 4.210 4.430 508,912 -0.02(-0.45%)
Jan 19, 2016 4.600 4.680 4.380 4.450 378,551 -0.09(-1.98%)
Jan 15, 2016 4.620 4.540 4.540 4.540 508,700 -0.22(-4.62%)
Jan 14, 2016 4.700 4.790 4.610 4.760 337,034 +0.09(+1.93%)
Jan 13, 2016 4.710 4.800 4.620 4.670 462,553 -0.05(-1.06%)
Jan 12, 2016 4.760 4.800 4.625 4.720 541,284 +0.01(+0.21%)
Jan 11, 2016 4.620 4.800 4.600 4.710 474,156 +0.12(+2.61%)
Jan 08, 2016 4.770 4.830 4.560 4.590 656,206 -0.19(-3.97%)
Jan 07, 2016 4.890 5.090 4.690 4.780 594,133 +0.00(+0.00%)
Jan 06, 2016 4.810 4.870 4.720 4.780 284,895 -0.09(-1.85%)
Jan 05, 2016 4.830 4.897 4.740 4.870 307,833 +0.05(+1.04%)
Jan 04, 2016 5.000 5.010 4.810 4.820 437,859 -0.26(-5.12%)
Dec 31, 2015 5.190 5.080 5.080 5.080 247,400 -0.10(-1.93%)
Dec 30, 2015 5.280 5.285 5.160 5.180 192,267 -0.07(-1.33%)
Dec 29, 2015 5.250 5.370 5.160 5.250 388,223 +0.02(+0.38%)
Dec 28, 2015 5.250 5.280 5.150 5.230 364,220 -0.01(-0.19%)
Dec 24, 2015 5.210 5.240 5.240 5.240 102,200 +0.01(+0.19%)
Dec 23, 2015 5.180 5.250 5.130 5.230 235,108 +0.06(+1.16%)
Dec 22, 2015 5.060 5.180 5.000 5.170 278,335 +0.11(+2.17%)
Dec 21, 2015 5.260 5.310 5.050 5.060 343,581 -0.19(-3.62%)
Dec 18, 2015 5.180 5.260 5.140 5.250 935,248 +0.04(+0.77%)
Dec 17, 2015 5.360 5.390 5.190 5.210 349,342 -0.14(-2.62%)
Dec 16, 2015 5.350 5.380 5.250 5.350 333,843 +0.02(+0.38%)
Dec 15, 2015 5.320 5.360 5.210 5.330 339,243 +0.01(+0.19%)
Dec 14, 2015 5.430 5.430 5.270 5.320 288,432 -0.04(-0.75%)
Dec 11, 2015 5.270 5.570 5.260 5.360 685,885 -0.01(-0.19%)
Dec 10, 2015 5.450 5.490 5.350 5.370 255,613 -0.08(-1.47%)
Dec 09, 2015 5.530 5.570 5.420 5.450 218,023 -0.09(-1.62%)
Dec 08, 2015 5.430 5.590 5.330 5.540 325,358 +0.05(+0.91%)
Dec 07, 2015 5.580 5.600 5.410 5.490 432,396 -0.11(-1.96%)
Dec 04, 2015 5.560 5.710 5.560 5.600 458,344 +0.04(+0.72%)
Dec 03, 2015 5.680 5.740 5.560 5.560 377,117 -0.10(-1.68%)
Dec 02, 2015 5.650 5.750 5.631 5.655 286,044 -0.02(-0.44%)
Dec 01, 2015 5.640 5.720 5.570 5.680 298,433 +0.07(+1.25%)
Nov 30, 2015 5.770 5.771 5.600 5.610 565,963 -0.12(-2.09%)
Nov 27, 2015 5.580 5.780 5.550 5.730 203,040 +0.06(+0.97%)
Nov 25, 2015 5.720 5.675 5.675 5.675 349,900 -0.04(-0.61%)
Nov 24, 2015 5.520 5.740 5.520 5.710 626,423 +0.13(+2.33%)
Nov 23, 2015 5.520 5.640 5.490 5.580 797,572 +0.09(+1.64%)
Nov 20, 2015 5.700 5.750 5.480 5.490 600,681 -0.19(-3.35%)
Nov 19, 2015 5.470 5.680 5.420 5.680 1,430,608 +0.24(+4.41%)
Nov 18, 2015 5.190 5.470 5.130 5.440 1,196,927 +0.25(+4.82%)
Nov 17, 2015 5.230 5.280 5.151 5.190 544,062 -0.02(-0.38%)
Nov 16, 2015 5.090 5.220 5.090 5.210 317,759 +0.08(+1.56%)
Nov 13, 2015 5.150 5.200 5.060 5.130 357,916 -0.07(-1.35%)
Nov 12, 2015 5.160 5.210 4.950 5.200 545,451 +0.01(+0.19%)
Nov 11, 2015 5.280 5.337 5.180 5.190 429,222 -0.11(-2.08%)
Nov 10, 2015 5.250 5.470 5.130 5.300 1,443,228 +0.06(+1.15%)
Nov 09, 2015 5.180 5.250 5.150 5.240 532,196 +0.06(+1.16%)
Nov 06, 2015 5.150 5.200 5.120 5.180 500,686 +0.00(+0.00%)
Nov 05, 2015 5.180 5.220 5.130 5.180 335,944 +0.00(+0.00%)
Nov 04, 2015 5.110 5.200 5.110 5.180 404,940 +0.06(+1.17%)
Nov 03, 2015 5.110 5.180 5.080 5.120 416,592 -0.02(-0.39%)
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.