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 (%)
May 30, 2014 3.340 3.380 3.291 3.300 310,383 -0.02(-0.60%)
May 29, 2014 3.390 3.430 3.310 3.320 295,814 -0.07(-2.06%)
May 28, 2014 3.360 3.440 3.355 3.390 265,276 +0.01(+0.30%)
May 27, 2014 3.340 3.400 3.320 3.380 209,006 +0.07(+2.11%)
May 23, 2014 3.270 3.310 3.310 3.310 431,900 +0.00(+0.03%)
May 22, 2014 3.290 3.320 3.220 3.309 363,231 +0.04(+1.19%)
May 21, 2014 3.290 3.330 3.211 3.270 189,015 -0.02(-0.61%)
May 20, 2014 3.300 3.340 3.220 3.290 334,682 -0.01(-0.30%)
May 19, 2014 3.270 3.370 3.270 3.300 295,101 +0.00(+0.00%)
May 16, 2014 3.370 3.550 3.250 3.300 763,464 -0.09(-2.65%)
May 15, 2014 3.250 3.560 3.240 3.390 1,438,632 +0.28(+9.00%)
May 14, 2014 3.110 3.150 3.100 3.110 268,488 -0.02(-0.64%)
May 13, 2014 3.170 3.200 3.130 3.130 281,774 -0.06(-1.88%)
May 12, 2014 3.190 3.260 3.170 3.190 375,473 -0.01(-0.31%)
May 09, 2014 3.120 3.220 3.110 3.200 203,096 +0.05(+1.59%)
May 08, 2014 3.200 3.260 3.150 3.150 277,153 -0.04(-1.25%)
May 07, 2014 3.250 3.250 3.150 3.190 331,899 -0.04(-1.24%)
May 06, 2014 3.260 3.330 3.220 3.230 338,550 -0.04(-1.22%)
May 05, 2014 3.250 3.320 3.220 3.270 403,356 +0.01(+0.31%)
May 02, 2014 3.350 3.400 3.240 3.260 572,368 -0.06(-1.81%)
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.