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, 2006 1.040 1.200 1.040 1.110 1,113,872 +0.08(+7.77%)
May 30, 2006 1.000 1.040 1.000 1.030 81,667 +0.02(+1.98%)
May 26, 2006 1.060 1.060 1.010 1.010 155,036 +0.00(+0.00%)
May 25, 2006 1.040 1.100 1.000 1.010 762,414 +0.01(+1.00%)
May 24, 2006 1.050 1.070 1.000 1.000 324,411 -0.03(-2.91%)
May 23, 2006 1.070 1.089 0.9990 1.030 198,116 +0.03(+3.00%)
May 22, 2006 1.030 1.050 0.9990 1.000 128,626 -0.06(-5.66%)
May 19, 2006 1.070 1.090 1.010 1.060 199,345 -0.01(-0.93%)
May 18, 2006 1.000 1.080 0.9918 1.070 448,208 +0.08(+8.08%)
May 17, 2006 1.010 1.020 0.9800 0.9900 889,401 -0.03(-2.94%)
May 16, 2006 1.080 1.090 0.9700 1.020 773,098 -0.07(-6.42%)
May 15, 2006 1.110 1.170 1.070 1.090 354,458 -0.03(-2.68%)
May 12, 2006 1.180 1.200 1.120 1.120 340,821 -0.07(-5.88%)
May 11, 2006 1.160 1.220 1.160 1.190 877,690 +0.04(+3.48%)
May 10, 2006 1.290 1.290 1.140 1.150 792,364 -0.11(-8.73%)
May 09, 2006 1.190 1.290 1.190 1.260 1,283,554 +0.05(+4.13%)
May 08, 2006 1.190 1.250 1.160 1.210 689,488 +0.04(+3.42%)
May 05, 2006 1.240 1.270 1.170 1.170 813,795 -0.08(-6.40%)
May 04, 2006 1.240 1.280 1.240 1.250 431,309 +0.01(+0.81%)
May 03, 2006 1.250 1.290 1.200 1.240 509,024 +0.04(+3.33%)
May 02, 2006 1.180 1.250 1.170 1.200 303,499 +0.02(+1.69%)
May 01, 2006 1.260 1.260 1.180 1.180 192,803 -0.02(-1.67%)
Apr 28, 2006 1.160 1.230 1.160 1.200 348,400 +0.03(+2.56%)
Apr 27, 2006 1.200 1.237 1.150 1.170 359,444 -0.02(-1.68%)
Apr 26, 2006 1.220 1.339 1.190 1.190 424,495 -0.04(-3.25%)
Apr 25, 2006 1.320 1.350 1.230 1.230 430,929 -0.10(-7.52%)
Apr 24, 2006 1.190 1.330 1.180 1.330 536,983 +0.15(+12.90%)
Apr 21, 2006 1.160 1.200 1.160 1.178 281,878 +0.02(+1.55%)
Apr 20, 2006 1.160 1.180 1.130 1.160 368,101 +0.00(+0.00%)
Apr 19, 2006 1.170 1.200 1.150 1.160 271,150 +0.00(+0.00%)
Apr 18, 2006 1.190 1.200 1.150 1.160 277,614 -0.03(-2.52%)
Apr 17, 2006 1.200 1.200 1.180 1.190 144,806 -0.01(-0.83%)
Apr 13, 2006 1.210 1.220 1.180 1.200 138,148 -0.01(-0.83%)
Apr 12, 2006 1.200 1.230 1.180 1.210 394,533 +0.01(+0.83%)
Apr 11, 2006 1.250 1.270 1.180 1.200 576,466 +0.02(+1.69%)
Apr 10, 2006 1.230 1.260 1.180 1.180 506,805 -0.07(-5.60%)
Apr 07, 2006 1.250 1.300 1.210 1.250 521,323 -0.02(-1.57%)
Apr 06, 2006 1.330 1.350 1.200 1.270 896,825 -0.08(-5.93%)
Apr 05, 2006 1.390 1.420 1.270 1.350 640,637 +0.05(+3.85%)
Apr 04, 2006 1.340 1.400 1.300 1.300 615,999 -0.06(-4.41%)
Apr 03, 2006 1.480 1.480 1.320 1.360 808,914 -0.10(-6.85%)
Mar 31, 2006 1.480 1.480 1.300 1.460 756,681 +0.03(+2.10%)
Mar 30, 2006 1.480 1.490 1.370 1.430 882,573 -0.07(-4.67%)
Mar 29, 2006 1.500 1.540 1.450 1.500 565,722 +0.00(+0.00%)
Mar 28, 2006 1.470 1.530 1.460 1.500 208,137 +0.04(+2.74%)
Mar 27, 2006 1.480 1.520 1.460 1.460 329,142 -0.04(-2.67%)
Mar 24, 2006 1.520 1.540 1.470 1.500 172,657 -0.03(-1.96%)
Mar 23, 2006 1.530 1.590 1.470 1.530 360,000 +0.00(+0.00%)
Mar 22, 2006 1.540 1.550 1.480 1.530 332,000 +0.01(+0.66%)
Mar 21, 2006 1.600 1.600 1.500 1.520 356,437 -0.06(-3.80%)
Mar 20, 2006 1.590 1.600 1.570 1.580 74,169 -0.02(-1.25%)
Mar 17, 2006 1.570 1.600 1.560 1.600 138,695 +0.03(+1.91%)
Mar 16, 2006 1.570 1.600 1.570 1.570 100,085 +0.01(+0.64%)
Mar 15, 2006 1.590 1.600 1.560 1.560 129,452 -0.01(-0.64%)
Mar 14, 2006 1.600 1.630 1.570 1.570 155,206 -0.01(-0.63%)
Mar 13, 2006 1.580 1.610 1.570 1.580 76,520 +0.00(+0.00%)
Mar 10, 2006 1.600 1.640 1.580 1.580 80,882 -0.02(-1.25%)
Mar 09, 2006 1.620 1.640 1.580 1.600 254,966 -0.02(-1.23%)
Mar 08, 2006 1.630 1.650 1.580 1.620 160,010 +0.01(+0.62%)
Mar 07, 2006 1.580 1.640 1.560 1.610 174,918 +0.02(+1.25%)
Mar 06, 2006 1.610 1.640 1.560 1.590 384,266 -0.02(-1.24%)
Mar 03, 2006 1.600 1.650 1.560 1.610 278,989 +0.01(+0.63%)
Mar 02, 2006 1.650 1.660 1.560 1.600 994,749 -0.06(-3.61%)
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.