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 (%)
Sep 28, 2012 2.920 2.940 2.860 2.860 106,723 -0.10(-3.38%)
Sep 27, 2012 2.850 2.990 2.850 2.960 143,418 +0.14(+4.96%)
Sep 26, 2012 2.840 2.870 2.790 2.820 193,578 -0.02(-0.70%)
Sep 25, 2012 2.990 2.990 2.830 2.840 221,076 -0.13(-4.38%)
Sep 24, 2012 2.970 2.990 2.900 2.970 124,968 +0.00(+0.00%)
Sep 21, 2012 2.960 2.990 2.910 2.970 356,362 +0.07(+2.41%)
Sep 20, 2012 2.890 2.950 2.840 2.900 121,976 -0.03(-1.02%)
Sep 19, 2012 2.940 2.980 2.890 2.930 284,534 +0.00(+0.00%)
Sep 18, 2012 2.820 2.940 2.780 2.930 230,204 +0.11(+3.90%)
Sep 17, 2012 2.840 2.840 2.750 2.820 137,604 -0.03(-1.05%)
Sep 14, 2012 2.790 2.850 2.770 2.850 269,994 +0.10(+3.64%)
Sep 13, 2012 2.720 2.780 2.700 2.750 288,380 +0.05(+1.85%)
Sep 12, 2012 2.690 2.720 2.630 2.700 127,685 +0.03(+1.12%)
Sep 11, 2012 2.670 2.690 2.590 2.670 159,046 -0.01(-0.37%)
Sep 10, 2012 2.700 2.700 2.660 2.680 122,803 -0.02(-0.74%)
Sep 07, 2012 2.640 2.710 2.620 2.700 203,903 +0.09(+3.45%)
Sep 06, 2012 2.590 2.640 2.570 2.610 242,149 +0.05(+1.95%)
Sep 05, 2012 2.520 2.600 2.510 2.560 286,184 +0.01(+0.39%)
Sep 04, 2012 2.580 2.580 2.500 2.550 151,431 -0.02(-0.78%)
Aug 31, 2012 2.560 2.580 2.550 2.570 133,219 +0.04(+1.58%)
Aug 30, 2012 2.610 2.670 2.510 2.530 235,773 -0.07(-2.69%)
Aug 29, 2012 2.560 2.600 2.560 2.600 93,020 +0.10(+4.00%)
Aug 27, 2012 2.500 2.510 2.470 2.500 64,833 +0.01(+0.40%)
Aug 24, 2012 2.510 2.520 2.450 2.490 105,752 +0.00(+0.00%)
Aug 23, 2012 2.510 2.520 2.490 2.490 35,838 -0.02(-0.80%)
Aug 22, 2012 2.510 2.540 2.495 2.510 52,571 +0.01(+0.40%)
Aug 21, 2012 2.610 2.670 2.500 2.500 197,145 -0.14(-5.30%)
Aug 20, 2012 2.650 2.650 2.565 2.640 85,368 -0.03(-1.12%)
Aug 17, 2012 2.620 2.690 2.620 2.670 164,695 +0.04(+1.52%)
Aug 16, 2012 2.610 2.650 2.590 2.630 145,874 +0.01(+0.38%)
Aug 15, 2012 2.590 2.630 2.590 2.620 207,543 +0.01(+0.38%)
Aug 14, 2012 2.560 2.690 2.540 2.610 618,503 +0.03(+1.16%)
Aug 13, 2012 2.430 2.580 2.430 2.580 226,885 +0.13(+5.31%)
Aug 10, 2012 2.500 2.510 2.440 2.450 68,321 -0.05(-2.00%)
Aug 09, 2012 2.400 2.500 2.400 2.500 317,825 +0.06(+2.46%)
Aug 08, 2012 2.440 2.490 2.400 2.440 98,107 -0.01(-0.41%)
Aug 07, 2012 2.460 2.495 2.420 2.450 246,024 +0.00(+0.00%)
Aug 06, 2012 2.470 2.500 2.440 2.450 187,285 -0.01(-0.41%)
Aug 03, 2012 2.410 2.490 2.410 2.460 271,875 +0.06(+2.50%)
Aug 02, 2012 2.400 2.450 2.400 2.400 137,807 +0.00(+0.00%)
Aug 01, 2012 2.440 2.440 2.400 2.400 256,055 -0.04(-1.64%)
Jul 31, 2012 2.440 2.500 2.430 2.440 141,857 +0.00(+0.00%)
Jul 30, 2012 2.460 2.470 2.420 2.440 140,705 -0.03(-1.21%)
Jul 27, 2012 2.500 2.520 2.440 2.470 176,933 -0.02(-0.80%)
Jul 26, 2012 2.530 2.531 2.400 2.490 264,217 +0.03(+1.22%)
Jul 25, 2012 2.420 2.500 2.400 2.460 185,649 +0.05(+2.07%)
Jul 24, 2012 2.430 2.500 2.410 2.410 293,982 -0.04(-1.63%)
Jul 23, 2012 2.470 2.470 2.450 2.450 65,486 -0.04(-1.61%)
Jul 20, 2012 2.510 2.530 2.480 2.490 168,488 -0.04(-1.58%)
Jul 19, 2012 2.630 2.630 2.530 2.530 88,217 -0.09(-3.44%)
Jul 18, 2012 2.560 2.680 2.560 2.620 91,759 +0.04(+1.55%)
Jul 17, 2012 2.590 2.600 2.520 2.580 98,301 +0.02(+0.78%)
Jul 16, 2012 2.590 2.610 2.550 2.560 69,622 -0.07(-2.66%)
Jul 13, 2012 2.580 2.640 2.570 2.630 84,903 +0.05(+1.94%)
Jul 12, 2012 2.520 2.600 2.510 2.580 112,775 +0.03(+1.18%)
Jul 11, 2012 2.530 2.610 2.500 2.550 835,163 +0.02(+0.79%)
Jul 10, 2012 2.550 2.565 2.530 2.530 175,849 -0.01(-0.39%)
Jul 09, 2012 2.540 2.580 2.530 2.540 56,996 -0.01(-0.39%)
Jul 06, 2012 2.570 2.580 2.525 2.550 109,534 -0.06(-2.30%)
Jul 05, 2012 2.680 2.690 2.590 2.610 124,977 -0.07(-2.61%)
Jul 03, 2012 2.610 2.690 2.560 2.680 70,514 +0.08(+3.08%)
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.