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 31, 2015 5.190 5.080 5.080 5.080 247,400 -0.10(-1.93%)
Dec 30, 2015 5.280 5.285 5.160 5.180 192,267 -0.07(-1.33%)
Dec 29, 2015 5.250 5.370 5.160 5.250 388,223 +0.02(+0.38%)
Dec 28, 2015 5.250 5.280 5.150 5.230 364,220 -0.01(-0.19%)
Dec 24, 2015 5.210 5.240 5.240 5.240 102,200 +0.01(+0.19%)
Dec 23, 2015 5.180 5.250 5.130 5.230 235,108 +0.06(+1.16%)
Dec 22, 2015 5.060 5.180 5.000 5.170 278,335 +0.11(+2.17%)
Dec 21, 2015 5.260 5.310 5.050 5.060 343,581 -0.19(-3.62%)
Dec 18, 2015 5.180 5.260 5.140 5.250 935,248 +0.04(+0.77%)
Dec 17, 2015 5.360 5.390 5.190 5.210 349,342 -0.14(-2.62%)
Dec 16, 2015 5.350 5.380 5.250 5.350 333,843 +0.02(+0.38%)
Dec 15, 2015 5.320 5.360 5.210 5.330 339,243 +0.01(+0.19%)
Dec 14, 2015 5.430 5.430 5.270 5.320 288,432 -0.04(-0.75%)
Dec 11, 2015 5.270 5.570 5.260 5.360 685,885 -0.01(-0.19%)
Dec 10, 2015 5.450 5.490 5.350 5.370 255,613 -0.08(-1.47%)
Dec 09, 2015 5.530 5.570 5.420 5.450 218,023 -0.09(-1.62%)
Dec 08, 2015 5.430 5.590 5.330 5.540 325,358 +0.05(+0.91%)
Dec 07, 2015 5.580 5.600 5.410 5.490 432,396 -0.11(-1.96%)
Dec 04, 2015 5.560 5.710 5.560 5.600 458,344 +0.04(+0.72%)
Dec 03, 2015 5.680 5.740 5.560 5.560 377,117 -0.10(-1.68%)
Dec 02, 2015 5.650 5.750 5.631 5.655 286,044 -0.02(-0.44%)
Dec 01, 2015 5.640 5.720 5.570 5.680 298,433 +0.07(+1.25%)
Nov 30, 2015 5.770 5.771 5.600 5.610 565,963 -0.12(-2.09%)
Nov 27, 2015 5.580 5.780 5.550 5.730 203,040 +0.06(+0.97%)
Nov 25, 2015 5.720 5.675 5.675 5.675 349,900 -0.04(-0.61%)
Nov 24, 2015 5.520 5.740 5.520 5.710 626,423 +0.13(+2.33%)
Nov 23, 2015 5.520 5.640 5.490 5.580 797,572 +0.09(+1.64%)
Nov 20, 2015 5.700 5.750 5.480 5.490 600,681 -0.19(-3.35%)
Nov 19, 2015 5.470 5.680 5.420 5.680 1,430,608 +0.24(+4.41%)
Nov 18, 2015 5.190 5.470 5.130 5.440 1,196,927 +0.25(+4.82%)
Nov 17, 2015 5.230 5.280 5.151 5.190 544,062 -0.02(-0.38%)
Nov 16, 2015 5.090 5.220 5.090 5.210 317,759 +0.08(+1.56%)
Nov 13, 2015 5.150 5.200 5.060 5.130 357,916 -0.07(-1.35%)
Nov 12, 2015 5.160 5.210 4.950 5.200 545,451 +0.01(+0.19%)
Nov 11, 2015 5.280 5.337 5.180 5.190 429,222 -0.11(-2.08%)
Nov 10, 2015 5.250 5.470 5.130 5.300 1,443,228 +0.06(+1.15%)
Nov 09, 2015 5.180 5.250 5.150 5.240 532,196 +0.06(+1.16%)
Nov 06, 2015 5.150 5.200 5.120 5.180 500,686 +0.00(+0.00%)
Nov 05, 2015 5.180 5.220 5.130 5.180 335,944 +0.00(+0.00%)
Nov 04, 2015 5.110 5.200 5.110 5.180 404,940 +0.06(+1.17%)
Nov 03, 2015 5.110 5.180 5.080 5.120 416,592 -0.02(-0.39%)
Nov 02, 2015 5.130 5.180 5.100 5.140 345,423 -0.04(-0.77%)
Oct 30, 2015 5.200 5.240 5.150 5.180 337,709 -0.02(-0.38%)
Oct 29, 2015 5.240 5.250 5.170 5.200 229,711 -0.05(-0.95%)
Oct 28, 2015 5.080 5.250 5.010 5.250 652,040 +0.20(+3.96%)
Oct 27, 2015 5.120 5.130 5.030 5.050 454,526 -0.06(-1.17%)
Oct 26, 2015 5.020 5.120 5.010 5.110 1,096,657 +0.09(+1.79%)
Oct 23, 2015 5.010 5.030 4.940 5.020 555,181 +0.01(+0.20%)
Oct 22, 2015 4.980 5.050 4.940 5.010 693,088 +0.01(+0.20%)
Oct 21, 2015 5.000 5.350 4.830 5.000 1,979,475 +0.32(+6.84%)
Oct 20, 2015 4.700 4.720 4.610 4.680 174,877 -0.01(-0.21%)
Oct 19, 2015 4.630 4.720 4.592 4.690 182,344 +0.06(+1.30%)
Oct 16, 2015 4.580 4.641 4.550 4.630 268,663 +0.04(+0.87%)
Oct 15, 2015 4.420 4.600 4.420 4.590 313,136 +0.19(+4.32%)
Oct 14, 2015 4.410 4.490 4.340 4.400 248,046 -0.03(-0.68%)
Oct 13, 2015 4.510 4.570 4.410 4.430 212,719 -0.08(-1.77%)
Oct 12, 2015 4.450 4.560 4.400 4.510 233,535 +0.08(+1.81%)
Oct 09, 2015 4.360 4.430 4.360 4.430 271,702 +0.09(+2.07%)
Oct 08, 2015 4.400 4.400 4.330 4.340 353,911 -0.04(-0.91%)
Oct 07, 2015 4.350 4.400 4.310 4.380 233,162 +0.04(+0.92%)
Oct 06, 2015 4.400 4.450 4.270 4.340 225,062 -0.06(-1.36%)
Oct 05, 2015 4.250 4.490 4.250 4.400 251,308 +0.15(+3.53%)
Oct 02, 2015 4.230 4.260 4.150 4.250 325,902 +0.00(+0.00%)
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.