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 31, 2002 4.401 4.540 4.310 4.400 70,500 -0.25(-5.38%)
May 28, 2002 4.810 4.850 4.460 4.650 112,200 +0.00(+0.00%)
May 27, 2002 4.550 4.769 4.500 4.650 74,700 +0.00(+0.00%)
May 24, 2002 4.550 4.769 4.500 4.650 74,100 -0.05(-1.06%)
May 23, 2002 4.461 4.750 4.340 4.700 128,500 +0.10(+2.17%)
May 22, 2002 4.690 4.690 4.400 4.600 82,000 -0.01(-0.22%)
May 21, 2002 4.860 4.900 4.520 4.610 145,900 -0.38(-7.62%)
May 20, 2002 5.050 5.100 4.900 4.990 88,100 -0.03(-0.58%)
May 17, 2002 5.230 5.300 4.930 5.019 114,400 -0.23(-4.40%)
May 16, 2002 5.490 5.490 4.970 5.250 166,000 -0.06(-1.13%)
May 15, 2002 5.470 5.660 5.281 5.310 254,000 -0.04(-0.75%)
May 14, 2002 5.100 5.380 5.000 5.350 147,200 +0.34(+6.79%)
May 13, 2002 4.540 5.030 4.540 5.010 361,400 +0.46(+10.11%)
May 10, 2002 4.380 4.550 4.300 4.550 165,700 +0.10(+2.25%)
May 09, 2002 4.450 4.720 4.360 4.450 65,600 -0.35(-7.29%)
May 08, 2002 4.700 4.850 4.540 4.800 147,500 +0.35(+7.87%)
May 07, 2002 4.530 4.630 4.340 4.450 128,600 -0.14(-3.05%)
May 06, 2002 4.910 5.000 4.550 4.590 123,700 -0.49(-9.65%)
May 03, 2002 5.000 5.080 4.910 5.080 113,800 -0.12(-2.31%)
May 02, 2002 4.960 5.220 4.891 5.200 168,400 +0.30(+6.12%)
May 01, 2002 5.020 5.100 4.800 4.900 293,500 -0.06(-1.21%)
Apr 30, 2002 4.930 5.120 4.930 4.960 213,300 -0.08(-1.59%)
Apr 29, 2002 4.900 5.270 4.730 5.040 279,500 +0.09(+1.82%)
Apr 26, 2002 5.340 5.530 4.860 4.950 342,000 -0.28(-5.35%)
Apr 25, 2002 6.060 6.100 5.150 5.230 628,100 -0.97(-15.65%)
Apr 24, 2002 6.000 6.240 6.000 6.200 221,500 +0.20(+3.33%)
Apr 23, 2002 5.920 6.080 5.810 6.000 157,200 +0.08(+1.35%)
Apr 22, 2002 6.150 6.200 5.780 5.920 186,300 -0.16(-2.63%)
Apr 19, 2002 6.100 6.150 5.940 6.080 196,900 +0.00(+0.00%)
Apr 18, 2002 6.010 6.100 5.850 6.080 314,500 +0.07(+1.16%)
Apr 17, 2002 6.000 6.200 5.860 6.010 383,500 +0.02(+0.33%)
Apr 16, 2002 5.440 6.000 5.190 5.990 614,900 +0.71(+13.45%)
Apr 15, 2002 5.280 5.400 5.090 5.280 169,600 +0.12(+2.33%)
Apr 12, 2002 4.800 5.240 4.800 5.160 70,900 +0.18(+3.61%)
Apr 11, 2002 5.010 5.200 4.800 4.980 176,700 -0.08(-1.56%)
Apr 10, 2002 5.770 5.990 4.980 5.059 206,700 -0.18(-3.45%)
Apr 09, 2002 5.600 5.950 5.240 5.240 130,400 -0.28(-5.07%)
Apr 08, 2002 5.570 5.740 5.520 5.520 68,900 -0.24(-4.17%)
Apr 05, 2002 5.840 5.840 5.450 5.760 96,500 -0.09(-1.54%)
Apr 04, 2002 5.935 6.100 5.610 5.850 166,900 -0.10(-1.68%)
Apr 03, 2002 6.170 6.320 5.910 5.950 135,000 -0.15(-2.46%)
Apr 02, 2002 6.210 6.320 5.810 6.100 212,100 -0.08(-1.29%)
Apr 01, 2002 6.270 6.380 6.150 6.180 193,600 -0.34(-5.21%)
Mar 29, 2002 6.290 6.580 6.180 6.520 468,300 +0.00(+0.00%)
Mar 28, 2002 6.290 6.580 6.180 6.520 468,300 +0.25(+3.99%)
Mar 27, 2002 6.000 6.400 5.910 6.270 240,300 +0.07(+1.13%)
Mar 26, 2002 6.210 6.450 6.030 6.200 234,400 +0.00(+0.00%)
Mar 25, 2002 5.930 6.350 5.900 6.200 372,700 +0.46(+8.01%)
Mar 22, 2002 5.680 5.990 5.670 5.740 219,400 +0.09(+1.59%)
Mar 21, 2002 5.370 5.670 5.250 5.650 153,100 +0.40(+7.62%)
Mar 20, 2002 5.800 5.920 5.250 5.250 213,500 -0.66(-11.18%)
Mar 19, 2002 5.980 5.980 5.750 5.910 144,300 -0.04(-0.66%)
Mar 18, 2002 5.830 6.050 5.820 5.950 145,500 +0.10(+1.71%)
Mar 15, 2002 5.980 6.170 5.810 5.850 312,500 -0.05(-0.85%)
Mar 14, 2002 5.870 6.050 5.820 5.900 188,700 +0.09(+1.55%)
Mar 13, 2002 5.940 6.000 5.650 5.810 205,000 -0.09(-1.52%)
Mar 12, 2002 5.860 5.950 5.800 5.899 261,300 +0.00(+0.00%)
Mar 11, 2002 5.660 5.900 5.649 5.899 168,300 +0.23(+4.05%)
Mar 08, 2002 5.600 5.690 5.320 5.670 175,700 +0.19(+3.47%)
Mar 07, 2002 5.510 5.600 5.450 5.480 246,200 +0.08(+1.48%)
Mar 06, 2002 5.110 5.400 5.050 5.400 290,000 +0.40(+8.00%)
Mar 05, 2002 4.940 5.080 4.820 5.000 265,400 +0.21(+4.38%)
Mar 04, 2002 4.890 5.090 4.770 4.790 255,700 +0.08(+1.70%)
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.