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 30, 2016 4.940 4.940 4.940 0 -0.03(-0.60%)
Dec 29, 2016 5.000 5.030 4.900 4.970 71,852 -0.02(-0.40%)
Dec 28, 2016 5.030 5.060 4.910 4.990 113,534 -0.01(-0.20%)
Dec 27, 2016 4.970 5.080 4.970 5.000 338,663 +0.02(+0.40%)
Dec 23, 2016 4.980 4.980 4.980 0 +0.01(+0.20%)
Dec 22, 2016 5.030 5.050 4.860 4.970 152,345 -0.08(-1.58%)
Dec 21, 2016 4.990 5.080 4.910 5.050 374,683 +0.07(+1.41%)
Dec 20, 2016 4.700 4.980 4.650 4.980 415,056 +0.34(+7.33%)
Dec 19, 2016 4.460 4.650 4.450 4.640 287,435 +0.22(+4.98%)
Dec 16, 2016 4.420 4.505 4.350 4.420 661,143 +0.03(+0.68%)
Dec 15, 2016 4.410 4.530 4.350 4.390 331,974 +0.00(+0.00%)
Dec 14, 2016 4.420 4.440 4.350 4.390 137,185 -0.03(-0.68%)
Dec 13, 2016 4.600 4.630 4.390 4.420 275,685 -0.22(-4.74%)
Dec 12, 2016 4.660 4.660 4.560 4.640 134,087 -0.02(-0.43%)
Dec 09, 2016 4.620 4.670 4.620 4.660 200,288 +0.06(+1.30%)
Dec 08, 2016 4.500 4.600 4.500 4.600 309,460 +0.11(+2.45%)
Dec 07, 2016 4.420 4.540 4.420 4.490 163,537 +0.04(+0.90%)
Dec 06, 2016 4.410 4.450 4.385 4.450 191,115 +0.03(+0.68%)
Dec 05, 2016 4.350 4.420 4.350 4.420 162,561 +0.07(+1.61%)
Dec 02, 2016 4.400 4.440 4.320 4.350 152,687 -0.05(-1.14%)
Dec 01, 2016 4.430 4.460 4.370 4.400 195,848 -0.05(-1.12%)
Nov 30, 2016 4.530 4.545 4.450 4.450 106,060 -0.05(-1.11%)
Nov 29, 2016 4.520 4.590 4.410 4.500 229,670 +0.01(+0.22%)
Nov 28, 2016 4.600 4.600 4.480 4.490 165,523 -0.12(-2.60%)
Nov 25, 2016 4.620 4.680 4.580 4.610 65,064 +0.02(+0.44%)
Nov 23, 2016 4.590 4.590 4.590 0 -0.10(-2.13%)
Nov 22, 2016 4.720 4.750 4.650 4.690 221,594 +0.00(+0.00%)
Nov 21, 2016 4.660 4.745 4.640 4.690 121,048 +0.02(+0.43%)
Nov 18, 2016 4.670 4.670 4.580 4.670 163,829 +0.00(+0.00%)
Nov 17, 2016 4.720 4.720 4.640 4.670 119,848 -0.03(-0.64%)
Nov 16, 2016 4.610 4.710 4.450 4.700 145,016 +0.06(+1.29%)
Nov 15, 2016 4.800 4.800 4.600 4.640 160,109 -0.12(-2.52%)
Nov 14, 2016 4.900 5.000 4.740 4.760 307,534 -0.14(-2.86%)
Nov 11, 2016 4.530 4.910 4.520 4.900 359,725 +0.34(+7.46%)
Nov 10, 2016 4.450 4.620 4.330 4.560 195,576 +0.12(+2.70%)
Nov 09, 2016 4.210 4.450 4.128 4.440 166,528 +0.11(+2.54%)
Nov 08, 2016 4.380 4.410 4.310 4.330 96,184 -0.07(-1.59%)
Nov 07, 2016 4.210 4.420 4.210 4.400 315,230 +0.22(+5.26%)
Nov 04, 2016 4.120 4.320 4.120 4.180 367,282 +0.07(+1.70%)
Nov 03, 2016 4.120 4.158 4.080 4.110 101,284 -0.01(-0.24%)
Nov 02, 2016 4.070 4.170 4.060 4.120 141,058 +0.04(+0.98%)
Nov 01, 2016 4.070 4.090 4.050 4.080 206,970 +0.01(+0.25%)
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%)
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.