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 (%)
Dec 29, 2006 1.160 1.250 1.130 1.190 870,832 +0.02(+1.71%)
Dec 28, 2006 1.110 1.280 1.110 1.170 1,631,106 +0.06(+5.41%)
Dec 27, 2006 1.030 1.320 1.020 1.110 3,499,676 +0.08(+7.77%)
Dec 26, 2006 1.030 1.050 1.010 1.030 261,394 +0.00(+0.00%)
Dec 22, 2006 1.050 1.090 1.010 1.030 339,960 +0.01(+0.98%)
Dec 21, 2006 1.020 1.070 1.010 1.020 156,222 -0.03(-2.86%)
Dec 20, 2006 0.9500 1.070 0.9500 1.050 476,026 +0.08(+8.25%)
Dec 19, 2006 1.050 1.060 0.9100 0.9700 733,585 -0.10(-9.35%)
Dec 18, 2006 1.070 1.130 1.050 1.070 325,889 +0.00(+0.00%)
Dec 15, 2006 1.120 1.140 1.070 1.070 716,396 -0.07(-6.14%)
Dec 14, 2006 1.210 1.210 1.140 1.140 241,003 -0.04(-3.39%)
Dec 13, 2006 1.140 1.210 1.130 1.180 191,454 +0.04(+3.51%)
Dec 12, 2006 1.170 1.200 1.140 1.140 208,527 -0.04(-3.39%)
Dec 11, 2006 1.220 1.230 1.170 1.180 173,058 -0.02(-1.67%)
Dec 08, 2006 1.170 1.230 1.150 1.200 245,495 +0.02(+1.69%)
Dec 07, 2006 1.170 1.230 1.140 1.180 170,073 +0.00(+0.00%)
Dec 06, 2006 1.190 1.240 1.170 1.180 125,379 -0.02(-1.67%)
Dec 05, 2006 1.260 1.260 1.150 1.200 215,135 -0.02(-1.64%)
Dec 04, 2006 1.220 1.290 1.180 1.220 216,969 -0.01(-0.81%)
Dec 01, 2006 1.270 1.280 1.200 1.230 215,837 -0.01(-0.81%)
Nov 30, 2006 1.110 1.270 1.100 1.240 449,400 +0.12(+10.71%)
Nov 29, 2006 1.080 1.200 1.080 1.120 392,329 +0.03(+2.75%)
Nov 28, 2006 1.200 1.200 1.050 1.090 293,166 -0.03(-2.68%)
Nov 27, 2006 1.260 1.270 1.120 1.120 504,914 -0.13(-10.40%)
Nov 24, 2006 1.230 1.280 1.190 1.250 235,482 +0.01(+0.81%)
Nov 22, 2006 1.300 1.300 1.230 1.240 183,471 +0.00(+0.00%)
Nov 21, 2006 1.260 1.290 1.220 1.240 232,900 -0.02(-1.59%)
Nov 20, 2006 1.250 1.340 1.220 1.260 342,536 -0.01(-0.79%)
Nov 17, 2006 1.420 1.420 1.200 1.270 567,903 -0.14(-9.93%)
Nov 16, 2006 1.310 1.410 1.310 1.410 1,004,587 +0.12(+9.30%)
Nov 15, 2006 1.220 1.330 1.220 1.290 801,603 +0.07(+5.74%)
Nov 14, 2006 1.150 1.220 1.140 1.220 805,218 +0.09(+7.96%)
Nov 13, 2006 1.060 1.150 1.060 1.130 336,929 +0.07(+6.60%)
Nov 10, 2006 1.040 1.120 1.010 1.060 338,285 +0.01(+0.95%)
Nov 09, 2006 1.070 1.120 1.040 1.050 325,093 -0.03(-2.78%)
Nov 08, 2006 1.100 1.190 1.040 1.080 446,816 -0.09(-7.69%)
Nov 07, 2006 1.140 1.200 1.130 1.170 319,959 +0.02(+1.74%)
Nov 06, 2006 1.140 1.180 1.120 1.150 387,790 +0.03(+2.68%)
Nov 03, 2006 1.080 1.130 1.000 1.120 652,606 +0.02(+1.86%)
Nov 02, 2006 1.190 1.190 1.090 1.100 407,688 -0.03(-2.69%)
Nov 01, 2006 1.230 1.270 1.120 1.130 588,013 -0.07(-5.83%)
Oct 31, 2006 1.150 1.250 1.150 1.200 570,275 +0.06(+5.26%)
Oct 30, 2006 1.110 1.160 1.080 1.140 515,199 +0.09(+8.57%)
Oct 27, 2006 1.090 1.090 1.010 1.050 461,350 +0.04(+3.96%)
Oct 26, 2006 1.060 1.060 0.9800 1.010 720,062 -0.05(-4.72%)
Oct 25, 2006 1.130 1.150 1.050 1.060 534,410 -0.07(-6.19%)
Oct 24, 2006 1.170 1.290 1.060 1.130 2,134,465 -0.01(-0.88%)
Oct 23, 2006 1.080 1.190 1.040 1.140 1,279,321 +0.11(+10.68%)
Oct 20, 2006 0.9800 1.030 0.9400 1.030 710,499 +0.09(+9.57%)
Oct 19, 2006 0.8500 0.9700 0.8500 0.9400 306,847 +0.09(+10.59%)
Oct 18, 2006 0.9100 0.9500 0.8500 0.8500 343,531 -0.06(-6.59%)
Oct 17, 2006 1.000 1.020 0.8800 0.9100 780,464 -0.05(-5.21%)
Oct 16, 2006 0.9200 0.9800 0.8320 0.9600 878,905 +0.08(+9.09%)
Oct 13, 2006 0.8500 0.9000 0.8399 0.8800 538,431 +0.09(+11.39%)
Oct 12, 2006 0.7300 0.8200 0.7300 0.7900 474,469 +0.07(+9.72%)
Oct 11, 2006 0.7000 0.7700 0.7000 0.7200 1,892,566 +0.04(+5.88%)
Oct 10, 2006 0.6600 0.6969 0.6401 0.6800 330,134 +0.03(+4.62%)
Oct 09, 2006 0.5900 0.6500 0.5900 0.6500 289,781 +0.06(+10.17%)
Oct 06, 2006 0.5700 0.6050 0.5700 0.5900 164,960 +0.02(+2.61%)
Oct 05, 2006 0.5800 0.5999 0.5700 0.5750 254,168 +0.01(+0.88%)
Oct 04, 2006 0.5500 0.6600 0.5500 0.5700 564,699 +0.02(+3.64%)
Oct 03, 2006 0.6400 0.6400 0.5500 0.5500 264,837 -0.01(-1.79%)
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.