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 (%)
Jan 31, 2006 1.780 1.790 1.720 1.720 124,165 -0.05(-2.82%)
Jan 30, 2006 1.760 1.770 1.700 1.770 254,513 +0.05(+2.91%)
Jan 27, 2006 1.760 1.790 1.700 1.720 216,494 -0.01(-0.58%)
Jan 26, 2006 1.720 1.780 1.710 1.730 240,243 +0.01(+0.58%)
Jan 25, 2006 1.770 1.920 1.680 1.720 767,925 -0.03(-1.71%)
Jan 24, 2006 1.700 1.770 1.680 1.750 298,063 +0.05(+2.94%)
Jan 23, 2006 1.830 1.870 1.670 1.700 450,850 -0.15(-8.11%)
Jan 20, 2006 1.870 1.890 1.780 1.850 538,226 -0.04(-2.12%)
Jan 19, 2006 2.000 2.020 1.850 1.890 421,996 -0.01(-0.53%)
Jan 18, 2006 1.940 1.960 1.850 1.900 543,483 -0.06(-3.06%)
Jan 17, 2006 2.040 2.060 1.930 1.960 512,477 -0.07(-3.45%)
Jan 13, 2006 1.970 2.050 1.950 2.030 313,557 +0.08(+4.10%)
Jan 12, 2006 2.060 2.070 1.930 1.950 438,700 -0.12(-5.80%)
Jan 11, 2006 2.030 2.110 2.010 2.070 275,400 +0.02(+0.98%)
Jan 10, 2006 2.030 2.100 1.950 2.050 365,717 +0.03(+1.49%)
Jan 09, 2006 2.080 2.110 2.020 2.020 327,006 -0.07(-3.35%)
Jan 06, 2006 2.250 2.250 2.060 2.090 646,824 -0.11(-5.00%)
Jan 05, 2006 2.030 2.530 1.980 2.200 1,833,270 +0.16(+7.84%)
Jan 04, 2006 1.990 2.080 1.930 2.040 385,426 +0.11(+5.70%)
Jan 03, 2006 1.930 1.990 1.920 1.930 310,929 +0.02(+1.05%)
Dec 30, 2005 1.950 2.080 1.900 1.910 829,809 -0.06(-3.05%)
Dec 29, 2005 2.010 2.100 1.940 1.970 535,517 -0.06(-2.96%)
Dec 28, 2005 2.100 2.230 2.010 2.030 727,700 -0.10(-4.69%)
Dec 27, 2005 2.400 2.400 2.030 2.130 1,004,600 -0.24(-10.13%)
Dec 23, 2005 2.450 2.460 2.310 2.370 388,159 -0.05(-2.07%)
Dec 22, 2005 2.470 2.470 2.350 2.420 396,873 -0.05(-2.02%)
Dec 21, 2005 2.450 2.480 2.310 2.470 1,040,832 +0.02(+0.82%)
Dec 20, 2005 2.270 2.500 2.270 2.450 870,679 +0.15(+6.52%)
Dec 19, 2005 2.180 2.450 2.160 2.300 2,160,266 +0.21(+10.05%)
Dec 16, 2005 1.820 2.150 1.810 2.090 1,828,727 +0.25(+13.59%)
Dec 15, 2005 1.800 1.840 1.710 1.840 915,025 +0.08(+4.55%)
Dec 14, 2005 1.740 1.790 1.689 1.760 792,730 +0.07(+4.14%)
Dec 13, 2005 1.620 1.760 1.580 1.690 1,227,820 +0.07(+4.32%)
Dec 12, 2005 1.560 1.670 1.510 1.620 2,679,739 +0.05(+3.18%)
Dec 09, 2005 1.650 1.659 1.540 1.570 307,584 -0.08(-4.85%)
Dec 08, 2005 1.550 1.650 1.540 1.650 232,535 +0.11(+7.14%)
Dec 07, 2005 1.550 1.700 1.500 1.540 648,739 -0.04(-2.53%)
Dec 06, 2005 1.600 1.620 1.550 1.580 359,225 -0.02(-1.25%)
Dec 05, 2005 1.710 1.720 1.600 1.600 297,885 -0.12(-6.98%)
Dec 02, 2005 1.650 1.770 1.650 1.720 304,754 +0.07(+4.24%)
Dec 01, 2005 1.780 1.800 1.620 1.650 1,018,368 -0.11(-6.25%)
Nov 30, 2005 1.800 1.810 1.760 1.760 502,535 -0.02(-1.12%)
Nov 29, 2005 1.850 1.850 1.760 1.780 379,044 -0.02(-1.11%)
Nov 28, 2005 1.780 1.890 1.780 1.800 622,383 +0.01(+0.56%)
Nov 25, 2005 1.810 1.860 1.780 1.790 154,515 +0.01(+0.56%)
Nov 23, 2005 1.840 1.870 1.780 1.780 337,215 -0.08(-4.30%)
Nov 22, 2005 1.950 2.000 1.820 1.860 585,466 -0.10(-5.10%)
Nov 21, 2005 2.040 2.040 1.930 1.960 213,310 -0.04(-2.00%)
Nov 18, 2005 2.000 2.070 1.960 2.000 282,321 -0.01(-0.50%)
Nov 17, 2005 1.980 2.020 1.910 2.010 240,551 +0.05(+2.55%)
Nov 16, 2005 1.930 2.000 1.810 1.960 617,469 +0.11(+5.95%)
Nov 15, 2005 1.890 1.920 1.810 1.850 1,114,357 -0.05(-2.63%)
Nov 14, 2005 1.950 2.000 1.800 1.900 1,550,539 +0.03(+1.60%)
Nov 11, 2005 1.950 1.960 1.860 1.870 613,757 -0.09(-4.59%)
Nov 10, 2005 2.020 2.040 1.930 1.960 368,126 -0.09(-4.39%)
Nov 09, 2005 2.170 2.260 1.920 2.050 522,117 -0.21(-9.29%)
Nov 08, 2005 2.250 2.310 2.140 2.260 694,480 +0.03(+1.35%)
Nov 07, 2005 2.200 2.270 2.140 2.230 443,227 +0.04(+1.83%)
Nov 04, 2005 2.150 2.200 1.960 2.190 481,463 +0.06(+2.82%)
Nov 03, 2005 1.960 2.130 1.870 2.130 545,571 +0.22(+11.52%)
Nov 02, 2005 1.830 1.910 1.810 1.910 254,953 +0.07(+3.80%)
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.