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, 2008 1.700 1.800 1.660 1.790 131,028 +0.12(+7.19%)
Oct 30, 2008 1.650 1.720 1.600 1.670 202,252 +0.05(+3.09%)
Oct 29, 2008 1.680 1.699 1.560 1.620 314,937 -0.10(-5.81%)
Oct 28, 2008 1.690 1.720 1.580 1.720 309,024 +0.11(+6.90%)
Oct 27, 2008 1.650 1.670 1.600 1.609 141,204 -0.09(-5.35%)
Oct 24, 2008 1.580 1.760 1.580 1.700 221,951 -0.01(-0.58%)
Oct 23, 2008 1.750 1.830 1.580 1.710 700,013 -0.02(-1.16%)
Oct 22, 2008 1.950 1.950 1.700 1.730 270,465 -0.20(-10.36%)
Oct 21, 2008 1.910 2.100 1.910 1.930 357,051 +0.13(+7.22%)
Oct 20, 2008 1.850 1.980 1.790 1.800 283,771 -0.06(-3.23%)
Oct 17, 2008 1.730 2.000 1.690 1.860 339,661 +0.16(+9.41%)
Oct 16, 2008 1.720 1.800 1.590 1.700 241,483 -0.05(-2.86%)
Oct 15, 2008 1.730 1.950 1.730 1.750 145,335 -0.15(-7.89%)
Oct 14, 2008 2.050 2.100 1.710 1.900 402,650 -0.05(-2.56%)
Oct 13, 2008 1.680 1.990 1.650 1.950 307,359 +0.41(+26.62%)
Oct 10, 2008 1.500 1.600 1.340 1.540 621,919 +0.01(+0.65%)
Oct 09, 2008 1.620 1.730 1.500 1.530 380,374 -0.09(-5.56%)
Oct 08, 2008 1.650 1.710 1.550 1.620 299,392 -0.13(-7.43%)
Oct 07, 2008 1.910 1.960 1.570 1.750 356,448 -0.07(-3.85%)
Oct 06, 2008 2.000 2.011 1.750 1.820 546,338 -0.22(-10.78%)
Oct 03, 2008 2.060 2.250 2.030 2.040 228,627 -0.05(-2.39%)
Oct 02, 2008 2.180 2.251 2.025 2.090 211,557 -0.12(-5.64%)
Oct 01, 2008 2.260 2.340 2.130 2.215 309,175 -0.04(-1.99%)
Sep 30, 2008 2.200 2.370 2.100 2.260 491,633 +0.14(+6.60%)
Sep 29, 2008 2.370 2.390 2.030 2.120 407,275 -0.25(-10.55%)
Sep 26, 2008 2.250 2.480 2.250 2.370 266,618 +0.02(+0.85%)
Sep 25, 2008 2.270 2.360 2.230 2.350 727,255 +0.13(+5.86%)
Sep 24, 2008 2.220 2.350 2.170 2.220 206,057 -0.04(-1.77%)
Sep 23, 2008 2.170 2.340 2.170 2.260 154,997 +0.09(+4.15%)
Sep 22, 2008 2.800 2.835 2.150 2.170 450,852 -0.46(-17.49%)
Sep 19, 2008 2.350 2.650 2.150 2.630 1,200,263 +0.54(+25.84%)
Sep 18, 2008 1.910 2.170 1.810 2.090 571,111 +0.24(+12.97%)
Sep 17, 2008 1.900 1.930 1.830 1.850 279,953 -0.05(-2.63%)
Sep 16, 2008 2.030 2.070 1.830 1.900 406,337 -0.22(-10.38%)
Sep 15, 2008 2.120 2.190 2.050 2.120 261,831 -0.10(-4.50%)
Sep 12, 2008 2.200 2.240 2.110 2.220 203,087 +0.02(+0.91%)
Sep 11, 2008 2.280 2.320 2.200 2.200 715,418 -0.13(-5.58%)
Sep 10, 2008 2.340 2.480 2.060 2.330 615,805 -0.01(-0.43%)
Sep 09, 2008 2.600 2.650 2.320 2.340 431,292 -0.22(-8.59%)
Sep 08, 2008 2.700 2.760 2.520 2.560 266,056 -0.14(-5.19%)
Sep 05, 2008 2.760 2.780 2.620 2.700 187,648 -0.06(-2.17%)
Sep 04, 2008 2.810 2.820 2.760 2.760 381,143 -0.06(-2.13%)
Sep 03, 2008 2.820 2.830 2.780 2.820 196,838 +0.03(+1.08%)
Sep 02, 2008 2.780 2.840 2.770 2.790 278,818 +0.01(+0.36%)
Aug 29, 2008 2.800 2.830 2.780 2.780 202,992 -0.03(-1.07%)
Aug 28, 2008 2.880 2.880 2.780 2.810 246,488 -0.02(-0.71%)
Aug 27, 2008 2.820 2.860 2.780 2.830 276,787 +0.04(+1.43%)
Aug 26, 2008 2.820 2.820 2.780 2.790 119,870 -0.02(-0.71%)
Aug 25, 2008 2.860 2.860 2.780 2.810 170,631 -0.03(-1.06%)
Aug 22, 2008 2.790 2.850 2.780 2.840 161,189 +0.04(+1.43%)
Aug 21, 2008 2.790 2.800 2.760 2.800 108,281 +0.02(+0.72%)
Aug 20, 2008 2.780 2.820 2.780 2.780 212,134 -0.01(-0.36%)
Aug 19, 2008 2.830 2.860 2.780 2.790 173,776 -0.01(-0.36%)
Aug 18, 2008 2.800 2.870 2.760 2.800 232,926 +0.00(+0.00%)
Aug 15, 2008 2.900 2.900 2.760 2.800 280,652 -0.04(-1.41%)
Aug 14, 2008 2.830 2.900 2.830 2.840 99,624 -0.06(-2.07%)
Aug 13, 2008 2.900 2.930 2.820 2.900 81,221 +0.02(+0.69%)
Aug 12, 2008 2.950 2.990 2.840 2.880 188,618 -0.07(-2.37%)
Aug 11, 2008 2.810 2.950 2.800 2.950 294,062 +0.14(+4.98%)
Aug 08, 2008 2.800 2.870 2.761 2.810 195,937 +0.02(+0.72%)
Aug 07, 2008 2.860 2.880 2.780 2.790 98,873 -0.07(-2.45%)
Aug 06, 2008 2.800 2.890 2.780 2.860 313,096 +0.04(+1.42%)
Aug 05, 2008 2.920 2.920 2.780 2.820 143,540 -0.05(-1.74%)
Aug 04, 2008 2.750 2.930 2.750 2.870 549,957 +0.15(+5.51%)
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.