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 29, 2015 4.580 4.600 4.480 4.590 327,418 +0.02(+0.44%)
May 28, 2015 4.620 4.660 4.550 4.570 187,050 -0.08(-1.72%)
May 27, 2015 4.580 4.650 4.550 4.650 253,446 +0.06(+1.31%)
May 26, 2015 4.590 4.632 4.501 4.590 218,335 -0.02(-0.43%)
May 22, 2015 4.640 4.610 4.610 4.610 284,200 -0.04(-0.86%)
May 21, 2015 4.660 4.700 4.620 4.650 193,073 -0.02(-0.43%)
May 20, 2015 4.620 4.670 4.583 4.670 237,902 +0.05(+1.08%)
May 19, 2015 4.640 4.680 4.550 4.620 258,812 -0.03(-0.65%)
May 18, 2015 4.590 4.650 4.550 4.650 266,851 +0.02(+0.43%)
May 15, 2015 4.700 4.720 4.620 4.630 361,917 -0.07(-1.49%)
May 14, 2015 4.690 4.730 4.640 4.700 373,588 +0.01(+0.21%)
May 13, 2015 4.750 4.750 4.630 4.690 369,342 -0.01(-0.21%)
May 12, 2015 4.570 4.790 4.509 4.700 672,538 +0.17(+3.75%)
May 11, 2015 4.450 4.560 4.448 4.530 447,453 +0.10(+2.26%)
May 08, 2015 4.370 4.480 4.340 4.430 501,485 +0.12(+2.78%)
May 07, 2015 4.290 4.390 4.280 4.310 146,418 +0.00(+0.00%)
May 06, 2015 4.370 4.398 4.280 4.310 150,720 -0.05(-1.15%)
May 05, 2015 4.600 4.600 4.330 4.360 237,829 -0.07(-1.58%)
May 04, 2015 4.470 4.470 4.390 4.430 145,934 -0.04(-0.89%)
May 01, 2015 4.260 4.480 4.260 4.470 307,044 +0.21(+4.93%)
Apr 30, 2015 4.200 4.350 4.200 4.260 444,520 +0.02(+0.47%)
Apr 29, 2015 4.350 4.420 4.240 4.240 274,631 -0.14(-3.20%)
Apr 28, 2015 4.410 4.480 4.370 4.380 223,507 -0.06(-1.35%)
Apr 27, 2015 4.590 4.600 4.390 4.440 335,103 -0.11(-2.42%)
Apr 24, 2015 4.300 4.620 4.300 4.550 765,317 +0.12(+2.71%)
Apr 23, 2015 4.250 4.480 4.220 4.430 672,452 +0.16(+3.75%)
Apr 22, 2015 3.950 4.290 3.950 4.270 506,249 +0.14(+3.39%)
Apr 21, 2015 4.050 4.260 4.050 4.130 764,578 +0.09(+2.23%)
Apr 20, 2015 4.030 4.070 3.980 4.040 449,475 +0.02(+0.50%)
Apr 17, 2015 4.060 4.080 3.980 4.020 305,312 -0.08(-1.95%)
Apr 16, 2015 4.040 4.100 4.040 4.100 254,355 +0.03(+0.74%)
Apr 15, 2015 3.980 4.090 3.970 4.070 480,368 +0.09(+2.26%)
Apr 14, 2015 3.980 3.980 3.911 3.980 171,392 -0.01(-0.25%)
Apr 13, 2015 3.990 4.010 3.960 3.990 272,538 +0.01(+0.25%)
Apr 10, 2015 3.990 3.990 3.930 3.980 234,129 +0.02(+0.51%)
Apr 09, 2015 3.940 4.000 3.930 3.960 183,750 +0.01(+0.25%)
Apr 08, 2015 3.910 3.980 3.880 3.950 238,933 +0.05(+1.28%)
Apr 07, 2015 3.930 3.980 3.890 3.900 131,530 -0.02(-0.51%)
Apr 06, 2015 3.930 4.000 3.900 3.920 160,944 -0.04(-1.01%)
Apr 02, 2015 3.990 3.960 3.960 3.960 116,500 -0.02(-0.50%)
Apr 01, 2015 3.910 3.990 3.880 3.980 219,923 +0.05(+1.27%)
Mar 31, 2015 3.970 4.010 3.910 3.930 105,010 -0.09(-2.24%)
Mar 30, 2015 3.940 4.040 3.940 4.020 187,652 +0.11(+2.81%)
Mar 27, 2015 3.900 3.950 3.850 3.910 185,222 +0.02(+0.51%)
Mar 26, 2015 3.950 4.040 3.880 3.890 147,124 -0.07(-1.77%)
Mar 25, 2015 4.110 4.110 3.950 3.960 160,281 -0.14(-3.41%)
Mar 24, 2015 4.030 4.130 4.010 4.100 140,092 +0.08(+1.99%)
Mar 23, 2015 4.070 4.100 4.010 4.020 130,397 -0.04(-0.99%)
Mar 20, 2015 4.130 4.200 4.020 4.060 363,328 -0.04(-0.98%)
Mar 19, 2015 4.120 4.200 4.090 4.100 337,412 -0.02(-0.49%)
Mar 18, 2015 3.980 4.150 3.960 4.120 269,009 +0.14(+3.52%)
Mar 17, 2015 3.940 4.000 3.920 3.980 120,806 +0.03(+0.76%)
Mar 16, 2015 3.950 3.950 3.899 3.950 124,904 +0.03(+0.77%)
Mar 13, 2015 3.960 3.980 3.870 3.920 209,606 -0.03(-0.76%)
Mar 12, 2015 3.960 4.040 3.922 3.950 361,711 +0.01(+0.25%)
Mar 11, 2015 3.950 4.000 3.920 3.940 271,146 +0.01(+0.25%)
Mar 10, 2015 4.030 4.090 3.920 3.930 329,392 -0.13(-3.20%)
Mar 09, 2015 4.210 4.210 4.040 4.060 253,515 -0.13(-3.10%)
Mar 06, 2015 4.400 4.410 4.165 4.190 770,942 -0.11(-2.56%)
Mar 05, 2015 3.910 4.350 3.860 4.300 1,758,723 +0.39(+9.97%)
Mar 04, 2015 3.960 3.990 3.900 3.910 141,287 -0.09(-2.25%)
Mar 03, 2015 3.990 4.050 3.970 4.000 159,922 -0.01(-0.25%)
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.