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, 2013 3.270 3.330 3.230 3.260 145,365 -0.03(-0.91%)
Jan 30, 2013 3.360 3.390 3.290 3.290 211,196 -0.06(-1.79%)
Jan 29, 2013 3.370 3.410 3.260 3.350 319,711 +0.00(+0.00%)
Jan 28, 2013 3.190 3.370 3.181 3.350 576,148 +0.16(+5.02%)
Jan 25, 2013 3.130 3.190 3.080 3.190 245,282 +0.08(+2.57%)
Jan 24, 2013 3.090 3.135 3.070 3.110 149,087 +0.01(+0.32%)
Jan 23, 2013 3.120 3.160 3.050 3.100 168,935 +0.01(+0.32%)
Jan 22, 2013 3.010 3.100 3.010 3.090 200,031 +0.06(+1.98%)
Jan 18, 2013 3.140 3.150 3.020 3.030 337,509 -0.10(-3.19%)
Jan 17, 2013 3.120 3.178 3.110 3.130 131,447 +0.01(+0.32%)
Jan 16, 2013 3.220 3.250 3.110 3.120 277,323 -0.10(-3.11%)
Jan 15, 2013 3.190 3.220 3.120 3.220 162,846 +0.01(+0.31%)
Jan 14, 2013 3.160 3.220 3.155 3.210 213,647 +0.08(+2.56%)
Jan 11, 2013 3.150 3.150 3.100 3.130 133,561 -0.03(-0.95%)
Jan 10, 2013 3.160 3.240 3.110 3.160 301,437 +0.00(+0.00%)
Jan 09, 2013 2.990 3.180 2.990 3.160 507,782 +0.17(+5.69%)
Jan 08, 2013 2.950 3.000 2.880 2.990 144,117 +0.04(+1.36%)
Jan 07, 2013 2.910 2.980 2.880 2.950 209,944 +0.05(+1.72%)
Jan 04, 2013 2.870 2.940 2.869 2.900 230,794 +0.06(+2.11%)
Jan 03, 2013 2.950 2.980 2.840 2.840 218,168 -0.10(-3.40%)
Jan 02, 2013 2.930 3.000 2.800 2.940 372,197 +0.14(+5.00%)
Dec 31, 2012 2.830 2.850 2.760 2.800 177,073 -0.02(-0.71%)
Dec 28, 2012 2.700 2.820 2.695 2.820 115,195 +0.12(+4.44%)
Dec 27, 2012 2.750 2.750 2.650 2.700 189,482 -0.05(-1.82%)
Dec 26, 2012 2.750 2.800 2.715 2.750 121,002 +0.00(+0.00%)
Dec 24, 2012 2.780 2.820 2.732 2.750 92,770 -0.04(-1.43%)
Dec 21, 2012 2.860 2.880 2.760 2.790 553,744 -0.09(-3.12%)
Dec 20, 2012 2.840 2.895 2.770 2.880 226,901 +0.03(+1.05%)
Dec 19, 2012 2.810 2.850 2.760 2.850 150,674 +0.04(+1.42%)
Dec 18, 2012 2.770 2.810 2.710 2.810 199,352 +0.05(+1.81%)
Dec 17, 2012 2.710 2.770 2.670 2.760 124,672 +0.07(+2.60%)
Dec 14, 2012 2.700 2.760 2.680 2.690 185,185 -0.03(-1.10%)
Dec 13, 2012 2.800 2.810 2.690 2.720 113,305 -0.07(-2.51%)
Dec 12, 2012 2.800 2.810 2.740 2.790 97,695 +0.01(+0.36%)
Dec 11, 2012 2.740 2.780 2.709 2.780 194,632 +0.05(+1.83%)
Dec 10, 2012 2.730 2.750 2.700 2.730 176,494 +0.01(+0.37%)
Dec 07, 2012 2.740 2.740 2.650 2.720 383,402 +0.00(+0.00%)
Dec 06, 2012 2.700 2.810 2.690 2.720 121,273 +0.01(+0.37%)
Dec 05, 2012 2.810 2.850 2.690 2.710 377,437 -0.09(-3.21%)
Dec 04, 2012 2.750 2.800 2.730 2.800 82,469 +0.06(+2.19%)
Nov 30, 2012 2.690 2.740 2.680 2.740 126,072 +0.05(+1.86%)
Nov 29, 2012 2.630 2.690 2.630 2.690 178,996 +0.08(+3.07%)
Nov 28, 2012 2.680 2.750 2.570 2.610 134,691 -0.09(-3.33%)
Nov 27, 2012 2.660 2.730 2.650 2.700 174,812 +0.04(+1.31%)
Nov 26, 2012 2.640 2.730 2.620 2.665 276,146 +0.04(+1.72%)
Nov 23, 2012 2.550 2.630 2.550 2.620 77,280 +0.06(+2.34%)
Nov 21, 2012 2.560 2.570 2.530 2.560 67,617 -0.01(-0.39%)
Nov 20, 2012 2.570 2.620 2.560 2.570 48,701 -0.02(-0.77%)
Nov 19, 2012 2.500 2.600 2.500 2.590 192,344 +0.08(+3.19%)
Nov 16, 2012 2.580 2.590 2.500 2.510 290,561 -0.08(-3.09%)
Nov 15, 2012 2.580 2.650 2.542 2.590 166,663 +0.02(+0.78%)
Nov 14, 2012 2.630 2.750 2.550 2.570 218,763 -0.05(-1.91%)
Nov 13, 2012 2.730 2.760 2.620 2.620 189,540 -0.12(-4.38%)
Nov 12, 2012 2.870 2.880 2.730 2.740 192,806 -0.12(-4.20%)
Nov 09, 2012 2.790 2.890 2.760 2.860 190,043 +0.11(+4.00%)
Nov 08, 2012 2.840 2.900 2.750 2.750 146,871 -0.05(-1.79%)
Nov 07, 2012 2.890 2.900 2.800 2.800 172,734 -0.14(-4.76%)
Nov 06, 2012 2.940 2.955 2.910 2.940 66,680 +0.03(+1.03%)
Nov 05, 2012 2.910 2.950 2.900 2.910 84,125 +0.00(+0.00%)
Nov 02, 2012 3.000 3.020 2.900 2.910 135,550 -0.09(-3.00%)
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.