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 (%)
Nov 28, 2014 3.250 3.290 3.160 3.160 175,120 -0.12(-3.66%)
Nov 26, 2014 3.240 3.280 3.280 3.280 168,000 +0.05(+1.71%)
Nov 25, 2014 3.260 3.290 3.180 3.225 175,440 -0.04(-1.38%)
Nov 24, 2014 3.270 3.300 3.250 3.270 88,268 -0.01(-0.30%)
Nov 21, 2014 3.360 3.360 3.250 3.280 131,266 -0.03(-0.91%)
Nov 20, 2014 3.230 3.330 3.210 3.310 153,716 +0.06(+1.85%)
Nov 19, 2014 3.300 3.300 3.210 3.250 192,180 -0.03(-0.91%)
Nov 18, 2014 3.290 3.340 3.280 3.280 116,863 -0.01(-0.30%)
Nov 17, 2014 3.370 3.410 3.290 3.290 210,928 -0.10(-2.95%)
Nov 14, 2014 3.290 3.420 3.260 3.390 191,600 +0.12(+3.67%)
Nov 13, 2014 3.390 3.420 3.240 3.270 242,493 -0.10(-2.97%)
Nov 12, 2014 3.360 3.370 3.300 3.370 140,040 +0.01(+0.30%)
Nov 11, 2014 3.300 3.410 3.300 3.360 238,650 -0.01(-0.30%)
Nov 10, 2014 3.300 3.383 3.294 3.370 174,693 +0.05(+1.51%)
Nov 07, 2014 3.320 3.330 3.240 3.320 309,997 -0.01(-0.30%)
Nov 06, 2014 3.350 3.350 3.220 3.330 226,128 -0.02(-0.60%)
Nov 05, 2014 3.370 3.420 3.330 3.350 239,178 -0.01(-0.30%)
Nov 04, 2014 3.250 3.370 3.248 3.360 369,438 +0.08(+2.44%)
Nov 03, 2014 3.280 3.350 3.220 3.280 479,366 -0.02(-0.61%)
Oct 31, 2014 3.360 3.360 3.290 3.300 301,137 +0.01(+0.30%)
Oct 30, 2014 3.260 3.314 3.250 3.290 287,125 +0.01(+0.30%)
Oct 29, 2014 3.380 3.420 3.270 3.280 346,294 -0.10(-2.96%)
Oct 28, 2014 3.290 3.410 3.251 3.380 498,595 +0.12(+3.68%)
Oct 27, 2014 3.220 3.270 3.240 3.260 241,342 +0.02(+0.62%)
Oct 24, 2014 3.300 3.300 3.190 3.240 349,915 -0.04(-1.22%)
Oct 23, 2014 3.310 3.350 3.230 3.280 630,659 +0.02(+0.61%)
Oct 22, 2014 3.570 3.570 3.130 3.260 1,154,388 -0.42(-11.41%)
Oct 21, 2014 3.770 3.800 3.600 3.680 259,129 -0.06(-1.60%)
Oct 20, 2014 3.610 3.740 3.590 3.740 195,303 +0.10(+2.75%)
Oct 17, 2014 3.830 3.830 3.600 3.640 280,570 -0.13(-3.45%)
Oct 16, 2014 3.650 3.800 3.620 3.770 338,786 +0.09(+2.45%)
Oct 15, 2014 3.600 3.700 3.470 3.680 294,736 +0.01(+0.27%)
Oct 14, 2014 3.600 3.670 3.540 3.670 280,270 +0.11(+3.09%)
Oct 13, 2014 3.360 3.580 3.360 3.560 309,116 +0.20(+5.95%)
Oct 10, 2014 3.310 3.415 3.300 3.360 313,240 +0.01(+0.30%)
Oct 09, 2014 3.510 3.510 3.350 3.350 245,986 -0.15(-4.29%)
Oct 08, 2014 3.430 3.500 3.360 3.500 227,255 +0.08(+2.34%)
Oct 07, 2014 3.420 3.460 3.330 3.420 185,488 -0.03(-0.87%)
Oct 06, 2014 3.640 3.670 3.450 3.450 222,951 -0.17(-4.70%)
Oct 03, 2014 3.660 3.670 3.550 3.620 231,669 +0.01(+0.28%)
Oct 02, 2014 3.360 3.625 3.348 3.610 320,158 +0.26(+7.76%)
Oct 01, 2014 3.420 3.420 3.320 3.350 698,436 -0.07(-2.05%)
Sep 30, 2014 3.490 3.540 3.420 3.420 287,293 -0.06(-1.72%)
Sep 29, 2014 3.550 3.600 3.480 3.480 184,724 -0.09(-2.52%)
Sep 26, 2014 3.470 3.600 3.470 3.570 225,652 +0.08(+2.29%)
Sep 25, 2014 3.650 3.669 3.480 3.490 386,146 -0.16(-4.38%)
Sep 24, 2014 3.500 3.670 3.500 3.650 339,293 +0.14(+3.99%)
Sep 23, 2014 3.590 3.600 3.470 3.510 466,859 -0.08(-2.23%)
Sep 22, 2014 3.670 3.680 3.570 3.590 290,445 -0.05(-1.37%)
Sep 19, 2014 3.800 3.820 3.620 3.640 790,111 -0.13(-3.45%)
Sep 18, 2014 3.800 3.890 3.770 3.770 208,365 -0.03(-0.79%)
Sep 17, 2014 3.840 3.890 3.800 3.800 148,817 -0.05(-1.30%)
Sep 16, 2014 3.870 3.890 3.760 3.850 334,557 +0.00(+0.00%)
Sep 15, 2014 4.020 4.020 3.850 3.850 431,444 -0.12(-3.02%)
Sep 12, 2014 4.050 4.080 3.960 3.970 835,776 -0.01(-0.25%)
Sep 11, 2014 3.850 4.000 3.850 3.980 966,903 +0.13(+3.38%)
Sep 10, 2014 3.850 3.900 3.830 3.850 398,420 +0.00(+0.00%)
Sep 09, 2014 3.860 3.900 3.840 3.850 253,954 +0.00(+0.00%)
Sep 08, 2014 3.850 3.860 3.820 3.850 199,544 +0.01(+0.26%)
Sep 05, 2014 3.760 3.850 3.760 3.840 200,818 +0.06(+1.59%)
Sep 04, 2014 3.840 3.840 3.760 3.780 390,039 -0.07(-1.82%)
Sep 03, 2014 3.860 3.890 3.750 3.850 464,035 +0.01(+0.26%)
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.