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, 2003 9.310 9.770 8.740 9.400 755,989 -0.05(-0.53%)
Oct 30, 2003 8.880 9.850 9.020 9.450 854,586 +0.57(+6.42%)
Oct 29, 2003 8.560 8.950 8.300 8.880 369,007 +0.32(+3.76%)
Oct 28, 2003 7.950 8.750 7.950 8.558 319,379 +0.46(+5.65%)
Oct 27, 2003 8.100 8.110 7.752 8.100 225,600 +0.18(+2.27%)
Oct 24, 2003 7.710 8.000 7.560 7.920 173,900 +0.12(+1.54%)
Oct 23, 2003 7.700 7.950 7.550 7.800 306,300 -0.15(-1.89%)
Oct 22, 2003 8.490 8.500 7.840 7.950 251,700 -0.43(-5.13%)
Oct 21, 2003 8.140 8.480 7.950 8.380 257,098 +0.08(+0.96%)
Oct 20, 2003 7.880 8.400 7.700 8.300 518,100 +0.42(+5.33%)
Oct 17, 2003 8.090 8.090 7.810 7.880 190,106 -0.11(-1.38%)
Oct 16, 2003 8.000 8.200 7.930 7.990 337,278 -0.01(-0.12%)
Oct 15, 2003 8.000 8.100 7.900 8.000 202,899 +0.14(+1.78%)
Oct 14, 2003 7.610 8.150 7.610 7.860 428,258 +0.04(+0.51%)
Oct 13, 2003 8.600 8.600 7.800 7.820 485,183 -0.72(-8.43%)
Oct 10, 2003 9.050 9.080 8.510 8.540 239,079 -0.51(-5.64%)
Oct 09, 2003 9.400 9.400 8.760 9.050 313,645 -0.02(-0.22%)
Oct 08, 2003 9.500 9.500 9.070 9.070 404,532 -0.12(-1.31%)
Oct 07, 2003 8.840 9.210 8.780 9.190 609,152 +0.44(+5.03%)
Oct 06, 2003 9.180 10.10 8.330 8.750 664,567 +0.57(+6.97%)
Oct 03, 2003 8.140 8.750 7.950 8.180 474,872 -0.01(-0.12%)
Oct 02, 2003 8.110 8.210 7.970 8.190 209,447 +0.04(+0.49%)
Oct 01, 2003 8.110 8.240 7.950 8.150 285,381 +0.05(+0.62%)
Sep 30, 2003 8.050 8.250 7.650 8.100 478,889 +0.05(+0.62%)
Sep 29, 2003 7.550 8.050 7.410 8.050 365,825 +0.60(+8.05%)
Sep 26, 2003 8.320 8.480 7.400 7.450 434,135 -0.45(-5.70%)
Sep 25, 2003 7.988 8.360 7.810 7.900 471,345 +0.01(+0.13%)
Sep 24, 2003 7.840 8.580 7.720 7.890 887,806 +0.05(+0.64%)
Sep 23, 2003 8.510 8.730 7.820 7.840 933,367 -0.61(-7.26%)
Sep 22, 2003 9.010 9.500 8.170 8.454 1,501,728 -0.53(-5.86%)
Sep 19, 2003 9.890 10.00 8.840 8.980 4,535,838 +1.53(+20.54%)
Sep 18, 2003 7.300 7.500 6.950 7.450 1,278,088 +0.45(+6.43%)
Sep 17, 2003 5.790 7.230 5.700 7.000 1,590,010 +1.37(+24.33%)
Sep 16, 2003 5.570 5.660 5.100 5.630 413,401 +0.48(+9.32%)
Sep 15, 2003 5.000 5.390 4.800 5.150 218,300 +0.25(+5.10%)
Sep 12, 2003 5.140 5.140 4.750 4.900 69,500 -0.12(-2.37%)
Sep 11, 2003 4.940 5.050 4.630 5.019 116,500 +0.16(+3.27%)
Sep 10, 2003 5.000 5.130 4.620 4.860 293,100 -0.05(-1.02%)
Sep 09, 2003 4.330 5.000 4.200 4.910 1,129,400 +0.54(+12.36%)
Sep 08, 2003 4.590 4.590 4.330 4.370 203,700 -0.08(-1.80%)
Sep 05, 2003 4.710 4.750 4.340 4.450 432,100 -0.10(-2.20%)
Sep 04, 2003 4.000 4.740 3.910 4.550 590,300 +0.61(+15.48%)
Sep 03, 2003 3.850 4.020 3.790 3.940 224,400 +0.10(+2.60%)
Sep 02, 2003 3.650 3.850 3.550 3.840 135,900 +0.19(+5.21%)
Aug 29, 2003 3.370 3.660 3.370 3.650 61,000 +0.13(+3.69%)
Aug 28, 2003 3.410 3.540 3.300 3.520 139,800 +0.16(+4.76%)
Aug 27, 2003 3.370 3.380 3.090 3.360 136,300 -0.04(-1.18%)
Aug 26, 2003 3.420 3.420 3.300 3.400 58,400 +0.01(+0.29%)
Aug 25, 2003 3.340 3.400 3.270 3.390 82,100 +0.00(+0.00%)
Aug 22, 2003 3.450 3.450 3.300 3.390 41,500 -0.06(-1.74%)
Aug 21, 2003 3.320 3.490 3.250 3.450 52,900 +0.09(+2.68%)
Aug 20, 2003 3.590 3.590 3.360 3.360 42,400 -0.16(-4.55%)
Aug 19, 2003 3.530 3.599 3.450 3.520 92,700 -0.08(-2.22%)
Aug 18, 2003 3.540 3.670 3.500 3.600 50,700 +0.02(+0.56%)
Aug 15, 2003 3.260 3.580 3.260 3.580 105,900 +0.19(+5.60%)
Aug 14, 2003 3.300 3.440 3.250 3.390 109,500 +0.07(+2.11%)
Aug 13, 2003 3.190 3.340 3.160 3.320 161,700 +0.19(+6.07%)
Aug 12, 2003 3.500 3.500 3.100 3.130 272,000 -0.37(-10.57%)
Aug 11, 2003 3.700 3.700 3.400 3.500 157,300 -0.09(-2.51%)
Aug 08, 2003 3.560 3.680 3.560 3.590 68,100 -0.05(-1.37%)
Aug 07, 2003 3.700 3.720 3.480 3.640 103,800 +0.07(+1.96%)
Aug 06, 2003 3.540 3.770 3.540 3.570 19,800 -0.06(-1.65%)
Aug 05, 2003 3.700 3.790 3.510 3.630 78,600 -0.09(-2.42%)
Aug 04, 2003 3.710 3.820 3.660 3.720 35,000 -0.05(-1.33%)
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.