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, 2016 4.110 4.110 4.060 4.070 146,420 +0.00(+0.00%)
Oct 28, 2016 4.120 4.180 4.050 4.070 99,208 -0.04(-0.97%)
Oct 27, 2016 4.050 4.200 4.010 4.110 156,825 +0.06(+1.48%)
Oct 26, 2016 3.910 4.090 3.910 4.050 326,573 -0.11(-2.64%)
Oct 25, 2016 4.150 4.180 4.100 4.160 172,556 -0.01(-0.24%)
Oct 24, 2016 4.120 4.190 4.110 4.170 92,543 +0.07(+1.71%)
Oct 21, 2016 4.020 4.130 4.014 4.100 77,948 +0.04(+0.99%)
Oct 20, 2016 4.110 4.130 4.050 4.060 147,564 -0.07(-1.69%)
Oct 19, 2016 4.120 4.190 4.090 4.130 69,141 +0.00(+0.00%)
Oct 18, 2016 4.050 4.160 4.050 4.130 112,832 +0.08(+1.98%)
Oct 17, 2016 4.050 4.070 4.040 4.050 110,902 +0.00(+0.00%)
Oct 14, 2016 4.020 4.070 4.010 4.050 110,754 +0.02(+0.50%)
Oct 13, 2016 4.000 4.040 3.980 4.030 94,514 +0.00(+0.00%)
Oct 12, 2016 4.030 4.070 3.990 4.030 57,345 +0.01(+0.25%)
Oct 11, 2016 4.070 4.119 3.970 4.020 91,561 -0.05(-1.23%)
Oct 10, 2016 4.080 4.080 3.990 4.070 143,297 +0.02(+0.49%)
Oct 07, 2016 4.000 4.060 3.950 4.050 97,749 +0.05(+1.25%)
Oct 06, 2016 4.030 4.030 3.980 4.000 95,093 -0.02(-0.50%)
Oct 05, 2016 4.080 4.090 4.010 4.020 113,445 -0.04(-0.99%)
Oct 04, 2016 4.060 4.080 4.040 4.060 48,871 +0.01(+0.25%)
Oct 03, 2016 4.060 4.080 4.050 4.050 81,662 -0.05(-1.22%)
Sep 30, 2016 4.060 4.120 4.020 4.100 163,000 +0.08(+1.99%)
Sep 29, 2016 4.060 4.080 4.020 4.020 65,429 -0.06(-1.47%)
Sep 28, 2016 4.050 4.090 4.050 4.080 64,482 +0.03(+0.74%)
Sep 27, 2016 4.050 4.065 4.030 4.050 64,719 +0.00(+0.00%)
Sep 26, 2016 4.050 4.140 4.035 4.050 130,798 -0.04(-0.98%)
Sep 23, 2016 4.140 4.150 4.070 4.090 157,305 -0.06(-1.45%)
Sep 22, 2016 4.110 4.170 4.080 4.150 237,304 +0.03(+0.73%)
Sep 21, 2016 4.140 4.150 4.090 4.120 133,164 -0.01(-0.24%)
Sep 20, 2016 4.160 4.190 4.130 4.130 73,039 -0.03(-0.72%)
Sep 19, 2016 4.240 4.270 4.110 4.160 189,749 -0.09(-2.12%)
Sep 16, 2016 4.160 4.250 4.110 4.250 604,701 +0.12(+2.91%)
Sep 15, 2016 4.110 4.130 4.090 4.130 186,741 +0.02(+0.49%)
Sep 14, 2016 4.130 4.131 4.075 4.110 351,819 +0.00(+0.00%)
Sep 13, 2016 4.110 4.160 4.080 4.110 174,811 +0.00(+0.00%)
Sep 12, 2016 4.020 4.125 4.000 4.110 203,303 +0.06(+1.48%)
Sep 09, 2016 4.090 4.150 4.010 4.050 226,168 -0.09(-2.17%)
Sep 08, 2016 4.030 4.150 4.000 4.140 233,868 +0.10(+2.48%)
Sep 07, 2016 3.940 4.060 3.870 4.040 291,336 +0.08(+2.02%)
Sep 06, 2016 3.880 3.960 3.880 3.960 294,516 +0.09(+2.33%)
Sep 02, 2016 3.890 3.870 3.870 3.870 108,500 -0.03(-0.77%)
Sep 01, 2016 3.800 3.900 3.790 3.900 120,476 +0.09(+2.36%)
Aug 31, 2016 3.830 3.850 3.790 3.810 134,557 -0.02(-0.52%)
Aug 30, 2016 3.810 3.870 3.800 3.830 100,771 +0.01(+0.26%)
Aug 29, 2016 3.850 3.890 3.780 3.820 95,427 -0.04(-1.04%)
Aug 26, 2016 3.870 3.910 3.823 3.860 91,240 -0.01(-0.26%)
Aug 25, 2016 3.810 3.935 3.810 3.870 144,839 +0.05(+1.31%)
Aug 24, 2016 3.770 3.870 3.770 3.820 116,332 +0.04(+1.06%)
Aug 23, 2016 3.750 3.800 3.710 3.780 124,490 +0.05(+1.34%)
Aug 22, 2016 3.730 3.760 3.710 3.730 142,716 +0.00(+0.00%)
Aug 19, 2016 3.710 3.740 3.700 3.730 276,768 +0.02(+0.54%)
Aug 18, 2016 3.700 3.720 3.700 3.710 181,322 +0.04(+1.09%)
Aug 17, 2016 3.670 3.690 3.670 3.670 144,454 +0.01(+0.27%)
Aug 16, 2016 3.700 3.715 3.650 3.660 131,833 -0.03(-0.81%)
Aug 15, 2016 3.730 3.730 3.670 3.690 257,403 +0.01(+0.27%)
Aug 12, 2016 3.810 3.810 3.680 3.680 188,027 -0.15(-3.92%)
Aug 11, 2016 3.800 3.840 3.750 3.830 83,366 +0.06(+1.59%)
Aug 10, 2016 3.840 3.840 3.740 3.770 149,263 -0.07(-1.82%)
Aug 09, 2016 3.840 3.840 3.790 3.840 124,442 +0.01(+0.26%)
Aug 08, 2016 3.870 3.870 3.810 3.830 64,516 -0.02(-0.52%)
Aug 05, 2016 3.800 3.860 3.800 3.850 81,299 +0.05(+1.32%)
Aug 04, 2016 3.810 3.850 3.760 3.800 101,830 +0.01(+0.26%)
Aug 03, 2016 3.850 3.850 3.750 3.790 187,392 -0.05(-1.30%)
Aug 02, 2016 3.900 3.930 3.840 3.840 150,741 -0.06(-1.54%)
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.