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 (%)
Oct 31, 2002 4.200 4.200 3.900 4.050 19,220,000 -0.02(-0.49%)
Oct 30, 2002 4.410 4.630 4.070 4.070 301,800 -0.35(-7.92%)
Oct 29, 2002 4.370 4.460 4.220 4.420 59,000 +0.04(+0.91%)
Oct 28, 2002 4.680 4.820 4.300 4.380 192,254 -0.28(-6.01%)
Oct 25, 2002 4.450 4.580 4.270 4.660 211,900 +0.18(+4.02%)
Oct 24, 2002 4.050 4.500 3.950 4.480 401,650 +0.48(+12.00%)
Oct 23, 2002 3.940 4.080 3.850 4.000 74,229 +0.17(+4.44%)
Oct 22, 2002 3.770 4.070 3.770 3.830 222,700 -0.03(-0.80%)
Oct 21, 2002 3.610 3.870 3.610 3.861 49,700 +0.11(+2.96%)
Oct 18, 2002 3.800 3.801 3.710 3.750 40,200 -0.11(-2.85%)
Oct 17, 2002 3.720 3.860 3.690 3.860 86,300 +0.21(+5.75%)
Oct 16, 2002 3.790 3.800 3.630 3.650 18,500 -0.07(-1.88%)
Oct 15, 2002 3.769 3.830 3.630 3.720 95,800 +0.01(+0.27%)
Oct 14, 2002 3.720 3.750 3.579 3.710 27,100 -0.00(-0.03%)
Oct 11, 2002 3.700 3.900 3.660 3.711 162,400 +0.05(+1.39%)
Oct 10, 2002 3.711 3.780 3.650 3.660 70,500 -0.04(-1.08%)
Oct 09, 2002 3.710 3.821 3.691 3.700 4,790,000 -0.01(-0.27%)
Oct 08, 2002 3.850 3.850 3.630 3.710 113,200 -0.14(-3.64%)
Oct 07, 2002 3.800 3.850 3.540 3.850 91,520 +0.08(+2.12%)
Oct 04, 2002 3.890 3.900 3.670 3.770 69,100 -0.03(-0.76%)
Oct 03, 2002 3.820 3.900 3.700 3.799 8,540,000 -0.02(-0.55%)
Oct 02, 2002 3.890 3.920 3.780 3.820 50,600 +0.07(+1.87%)
Oct 01, 2002 3.850 3.900 3.700 3.750 62,927 -0.10(-2.60%)
Sep 30, 2002 3.711 3.900 3.600 3.850 43,100 +0.04(+1.05%)
Sep 27, 2002 3.990 3.990 3.800 3.810 41,600 -0.19(-4.75%)
Sep 26, 2002 3.880 4.100 3.840 4.000 151,100 +0.15(+3.90%)
Sep 25, 2002 3.700 3.940 3.650 3.850 95,400 +0.15(+4.05%)
Sep 24, 2002 3.500 3.760 3.371 3.700 83,450 +0.00(+0.00%)
Sep 23, 2002 3.640 3.770 3.530 3.700 75,323 -0.05(-1.33%)
Sep 20, 2002 3.980 4.039 3.600 3.750 156,300 -0.26(-6.48%)
Sep 19, 2002 4.030 4.100 3.710 4.010 148,300 -0.03(-0.74%)
Sep 18, 2002 3.950 4.090 3.860 4.040 59,840 +0.06(+1.51%)
Sep 17, 2002 3.890 4.070 3.790 3.980 81,500 +0.18(+4.74%)
Sep 16, 2002 3.930 3.940 3.700 3.800 36,500 -0.02(-0.52%)
Sep 13, 2002 3.980 4.000 3.810 3.820 50,300 -0.17(-4.26%)
Sep 12, 2002 3.960 4.000 3.840 3.990 52,400 +0.04(+1.01%)
Sep 11, 2002 4.070 4.100 3.890 3.950 39,200 -0.20(-4.82%)
Sep 10, 2002 3.850 4.340 3.650 4.150 135,700 +0.35(+9.21%)
Sep 09, 2002 3.550 3.860 3.550 3.800 43,100 +0.15(+4.11%)
Sep 06, 2002 3.600 3.750 3.570 3.650 83,800 +0.00(+0.03%)
Sep 05, 2002 3.810 3.850 3.500 3.649 58,600 -0.25(-6.44%)
Sep 04, 2002 3.490 3.900 3.480 3.900 80,200 +0.30(+8.33%)
Sep 03, 2002 3.600 3.781 3.390 3.600 74,091 -0.01(-0.28%)
Aug 30, 2002 3.570 3.830 3.521 3.610 69,200 +0.05(+1.40%)
Aug 29, 2002 3.560 3.720 3.490 3.560 59,100 -0.06(-1.66%)
Aug 28, 2002 3.700 3.850 3.580 3.620 92,300 -0.03(-0.82%)
Aug 27, 2002 3.700 3.949 3.640 3.650 71,200 -0.10(-2.67%)
Aug 26, 2002 4.050 4.060 3.709 3.750 57,700 -0.05(-1.32%)
Aug 23, 2002 3.860 4.050 3.800 3.800 112,800 -0.08(-2.06%)
Aug 22, 2002 3.800 4.010 3.611 3.880 206,975 +0.18(+4.86%)
Aug 21, 2002 3.740 3.740 3.530 3.700 146,500 -0.02(-0.54%)
Aug 20, 2002 3.600 3.950 3.300 3.720 285,125 +0.72(+24.04%)
Aug 16, 2002 3.030 3.030 2.850 2.999 84,787 +0.01(+0.30%)
Aug 15, 2002 2.840 3.060 2.720 2.990 217,139 +0.34(+12.83%)
Aug 14, 2002 2.420 2.740 2.420 2.650 85,200 +0.11(+4.33%)
Aug 13, 2002 2.570 2.910 2.540 2.540 127,200 -0.11(-4.15%)
Aug 12, 2002 2.220 2.650 2.190 2.650 189,400 +0.15(+6.00%)
Aug 07, 2002 2.720 2.800 2.410 2.500 42,430,000 -0.17(-6.37%)
Aug 06, 2002 2.920 2.930 2.550 2.670 451,100 -0.24(-8.25%)
Aug 05, 2002 2.940 2.990 2.710 2.910 373,600 -0.12(-3.96%)
Aug 02, 2002 2.850 3.060 2.650 3.030 420,470 +0.18(+6.32%)
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.