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, 2005 3.330 3.490 3.260 3.290 204,968 -0.07(-2.08%)
May 27, 2005 3.390 3.450 3.330 3.360 116,990 -0.06(-1.75%)
May 26, 2005 3.460 3.500 3.320 3.420 129,634 -0.01(-0.29%)
May 25, 2005 3.340 3.450 3.300 3.430 149,732 +0.05(+1.48%)
May 24, 2005 3.370 3.430 3.300 3.380 182,700 +0.08(+2.42%)
May 23, 2005 3.450 3.600 3.260 3.300 157,106 -0.15(-4.35%)
May 20, 2005 3.370 3.480 3.350 3.450 79,774 +0.04(+1.17%)
May 19, 2005 3.420 3.550 3.290 3.410 100,649 +0.01(+0.29%)
May 18, 2005 3.380 3.430 3.220 3.400 363,800 -0.03(-0.87%)
May 17, 2005 3.600 3.600 3.360 3.430 214,765 -0.09(-2.56%)
May 16, 2005 3.290 3.570 3.260 3.520 167,669 +0.20(+6.02%)
May 13, 2005 3.590 3.670 3.310 3.320 251,575 -0.27(-7.52%)
May 12, 2005 3.390 3.750 3.330 3.590 455,424 +0.17(+4.97%)
May 11, 2005 3.150 3.460 3.150 3.420 367,880 +0.27(+8.57%)
May 10, 2005 2.900 3.200 2.850 3.150 354,511 +0.30(+10.53%)
May 09, 2005 2.850 2.870 2.750 2.850 221,423 +0.02(+0.71%)
May 06, 2005 2.700 2.870 2.700 2.830 160,365 +0.08(+2.91%)
May 05, 2005 2.550 2.780 2.550 2.750 248,919 +0.15(+5.77%)
May 04, 2005 2.750 2.750 2.500 2.600 249,085 -0.11(-4.06%)
May 03, 2005 2.650 2.790 2.500 2.710 286,926 +0.09(+3.44%)
May 02, 2005 2.710 2.800 2.600 2.620 278,171 -0.13(-4.73%)
Apr 29, 2005 2.910 2.930 2.630 2.750 519,563 -0.16(-5.50%)
Apr 28, 2005 3.000 3.050 2.910 2.910 202,550 -0.08(-2.68%)
Apr 27, 2005 3.010 3.050 2.990 2.990 136,706 -0.06(-1.97%)
Apr 26, 2005 3.000 3.060 2.960 3.050 192,518 +0.00(+0.00%)
Apr 25, 2005 2.920 3.120 2.850 3.050 246,693 +0.13(+4.45%)
Apr 22, 2005 3.100 3.130 2.920 2.920 240,436 -0.22(-7.01%)
Apr 21, 2005 3.160 3.180 3.050 3.140 225,295 +0.00(+0.00%)
Apr 20, 2005 3.160 3.230 3.000 3.140 364,772 -0.09(-2.79%)
Apr 19, 2005 3.350 3.350 3.130 3.230 219,633 -0.11(-3.29%)
Apr 18, 2005 3.260 3.340 3.200 3.340 105,975 +0.14(+4.37%)
Apr 15, 2005 3.420 3.440 3.160 3.200 346,514 -0.22(-6.43%)
Apr 14, 2005 3.800 3.830 3.360 3.420 243,095 -0.34(-9.04%)
Apr 13, 2005 3.780 3.870 3.650 3.760 156,608 -0.01(-0.27%)
Apr 12, 2005 3.530 3.800 3.460 3.770 137,061 +0.21(+5.90%)
Apr 11, 2005 3.760 3.790 3.550 3.560 117,110 -0.18(-4.81%)
Apr 08, 2005 3.690 3.920 3.690 3.740 225,364 +0.05(+1.36%)
Apr 07, 2005 3.410 3.720 3.310 3.690 283,042 +0.28(+8.21%)
Apr 06, 2005 3.060 3.460 3.060 3.410 437,687 +0.33(+10.71%)
Apr 05, 2005 3.250 3.340 3.060 3.080 226,023 -0.11(-3.45%)
Apr 04, 2005 3.320 3.320 3.110 3.190 223,700 -0.14(-4.20%)
Apr 01, 2005 3.720 3.720 3.200 3.330 447,522 -0.41(-10.96%)
Mar 31, 2005 3.930 3.940 3.640 3.740 246,869 -0.21(-5.32%)
Mar 30, 2005 3.970 4.050 3.860 3.950 159,825 +0.01(+0.25%)
Mar 29, 2005 3.950 4.150 3.810 3.940 212,407 -0.01(-0.25%)
Mar 28, 2005 3.900 4.010 3.890 3.950 362,534 +0.08(+2.07%)
Mar 24, 2005 3.850 4.040 3.700 3.870 451,009 +0.10(+2.65%)
Mar 23, 2005 3.790 3.840 3.650 3.770 179,571 -0.04(-1.05%)
Mar 22, 2005 3.730 4.050 3.710 3.810 487,358 +0.06(+1.60%)
Mar 21, 2005 3.600 3.780 3.560 3.750 182,510 +0.15(+4.17%)
Mar 18, 2005 3.490 3.800 3.490 3.600 416,047 +0.04(+1.12%)
Mar 17, 2005 3.350 3.560 3.280 3.560 273,109 +0.23(+6.91%)
Mar 16, 2005 3.270 3.390 3.230 3.330 128,182 +0.03(+0.91%)
Mar 15, 2005 3.260 3.370 3.160 3.300 317,016 -0.03(-0.90%)
Mar 14, 2005 3.450 3.630 2.960 3.330 426,469 -0.14(-4.03%)
Mar 11, 2005 3.600 3.800 3.360 3.470 303,432 -0.07(-1.98%)
Mar 10, 2005 3.700 3.800 3.480 3.540 270,503 -0.15(-4.07%)
Mar 09, 2005 3.840 3.890 3.610 3.690 381,148 -0.13(-3.40%)
Mar 08, 2005 3.610 3.850 3.550 3.820 553,846 +0.28(+7.91%)
Mar 07, 2005 3.639 3.790 3.380 3.540 464,979 +0.09(+2.61%)
Mar 04, 2005 3.060 3.490 3.060 3.450 428,577 +0.31(+9.87%)
Mar 03, 2005 3.050 3.170 2.970 3.140 285,651 +0.12(+3.97%)
Mar 02, 2005 2.920 3.090 2.900 3.020 231,695 +0.07(+2.37%)
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.