Indicators

Zix Corp (NQ: ZIXI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.950	9.120	7.750	8.940	1,834,600	+0.99(+12.45%)
May 27, 2004	7.560	7.990	7.560	7.950	628,600	+0.45(+6.00%)
May 26, 2004	7.500	7.800	7.400	7.500	702,200	-0.07(-0.92%)
May 25, 2004	7.100	7.740	7.030	7.570	1,326,200	+0.46(+6.47%)
May 24, 2004	6.950	7.140	6.928	7.110	486,800	+0.27(+3.95%)
May 21, 2004	6.930	7.180	6.670	6.840	519,500	+0.06(+0.88%)
May 20, 2004	7.200	7.410	6.700	6.780	691,000	-0.52(-7.12%)
May 19, 2004	6.600	7.640	6.600	7.300	1,310,600	+0.71(+10.77%)
May 18, 2004	7.322	7.380	6.510	6.590	689,800	-0.58(-8.09%)
May 17, 2004	6.640	7.210	6.460	7.170	1,010,300	+0.07(+0.99%)
May 14, 2004	7.800	8.200	7.000	7.100	1,142,400	-0.75(-9.55%)
May 13, 2004	8.210	8.600	7.710	7.850	973,200	-0.48(-5.76%)
May 12, 2004	7.830	8.440	7.500	8.330	1,076,200	+0.49(+6.25%)
May 11, 2004	8.240	8.340	7.660	7.840	932,500	+0.05(+0.64%)
May 10, 2004	8.370	8.580	7.510	7.790	2,077,100	-0.90(-10.36%)
May 07, 2004	8.720	9.400	8.490	8.690	1,674,800	-0.20(-2.25%)
May 06, 2004	11.90	12.00	8.390	8.890	5,000,800	-2.60(-22.63%)
May 05, 2004	11.30	12.35	11.25	11.49	2,438,800	-2.12(-15.58%)
May 04, 2004	14.25	14.40	13.51	13.61	821,500	-0.82(-5.68%)

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.