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 (%)
Feb 27, 2004 12.40 12.43 11.93 12.00 440,500 -0.30(-2.44%)
Feb 26, 2004 12.37 12.37 12.00 12.30 316,100 +0.12(+0.99%)
Feb 25, 2004 12.04 12.98 11.88 12.18 969,100 +0.40(+3.40%)
Feb 24, 2004 11.11 11.79 10.61 11.78 1,129,200 +0.98(+9.07%)
Feb 23, 2004 12.29 12.32 10.44 10.80 1,570,200 -1.26(-10.45%)
Feb 20, 2004 12.32 12.44 11.76 12.06 662,400 +0.06(+0.50%)
Feb 19, 2004 13.00 13.20 11.97 12.00 700,400 -1.00(-7.69%)
Feb 18, 2004 12.98 13.09 12.90 13.00 240,000 +0.00(+0.00%)
Feb 17, 2004 12.95 13.40 12.89 13.00 352,100 +0.09(+0.70%)
Feb 13, 2004 13.53 13.55 12.56 12.91 480,800 -0.49(-3.66%)
Feb 12, 2004 13.90 13.90 13.30 13.40 314,900 -0.46(-3.32%)
Feb 11, 2004 14.45 14.49 13.56 13.86 655,900 -0.30(-2.12%)
Feb 10, 2004 13.58 14.40 13.23 14.16 623,800 +0.53(+3.89%)
Feb 09, 2004 12.87 13.94 12.80 13.63 816,400 +0.85(+6.65%)
Feb 06, 2004 11.90 12.78 11.60 12.78 639,800 +0.88(+7.39%)
Feb 05, 2004 13.15 13.61 11.60 11.90 1,341,100 -0.67(-5.30%)
Feb 04, 2004 13.80 13.90 12.36 12.57 2,139,100 -2.78(-18.14%)
Feb 03, 2004 16.17 16.75 15.18 15.35 943,700 -0.93(-5.71%)
Feb 02, 2004 16.23 16.75 15.52 16.28 1,005,600 +1.18(+7.81%)
Jan 30, 2004 14.61 15.17 13.92 15.10 1,223,300 +0.24(+1.62%)
Jan 29, 2004 16.35 16.35 13.94 14.86 1,399,700 -0.98(-6.19%)
Jan 28, 2004 16.17 16.90 15.50 15.84 1,172,400 -0.30(-1.86%)
Jan 27, 2004 16.30 17.50 16.12 16.14 1,826,200 +0.15(+0.94%)
Jan 26, 2004 14.89 16.25 14.67 15.99 1,258,600 +1.32(+9.00%)
Jan 23, 2004 14.30 14.96 13.93 14.67 774,400 +0.57(+4.04%)
Jan 22, 2004 15.00 15.13 13.90 14.10 1,232,300 -0.80(-5.37%)
Jan 21, 2004 14.35 15.60 13.90 14.90 1,973,700 +0.81(+5.75%)
Jan 20, 2004 13.88 14.45 13.35 14.09 1,877,400 +1.52(+12.09%)
Jan 16, 2004 12.53 13.83 12.46 12.57 2,550,800 +0.22(+1.78%)
Jan 15, 2004 11.29 12.35 11.29 12.35 948,103 +0.95(+8.33%)
Jan 14, 2004 11.60 12.11 11.05 11.40 1,149,484 +0.30(+2.70%)
Jan 13, 2004 11.45 11.60 10.60 11.10 698,018 -0.25(-2.20%)
Jan 12, 2004 11.25 11.53 10.52 11.35 1,201,018 +0.42(+3.84%)
Jan 09, 2004 9.250 11.18 9.150 10.93 1,803,934 +1.75(+19.06%)
Jan 08, 2004 9.140 9.330 9.010 9.180 681,857 +0.17(+1.89%)
Jan 07, 2004 9.200 9.270 8.900 9.010 427,496 -0.14(-1.53%)
Jan 06, 2004 8.600 9.170 8.570 9.150 713,300 +0.55(+6.40%)
Jan 05, 2004 8.250 8.920 8.212 8.600 495,600 +0.38(+4.62%)
Jan 02, 2004 8.630 8.630 8.040 8.220 357,300 -0.47(-5.41%)
Dec 31, 2003 8.500 8.990 8.400 8.690 749,500 +0.43(+5.21%)
Dec 30, 2003 7.900 8.360 7.780 8.260 373,923 +0.38(+4.82%)
Dec 29, 2003 8.000 8.100 7.811 7.880 245,360 -0.18(-2.23%)
Dec 26, 2003 7.900 8.130 7.800 8.060 144,144 +0.32(+4.13%)
Dec 24, 2003 7.650 7.960 7.500 7.740 236,260 +0.12(+1.59%)
Dec 23, 2003 7.120 7.700 6.950 7.619 371,654 +0.59(+8.38%)
Dec 22, 2003 7.000 7.150 6.910 7.030 202,163 -0.08(-1.13%)
Dec 19, 2003 6.770 7.140 6.753 7.110 363,560 +0.16(+2.30%)
Dec 18, 2003 6.700 7.000 6.450 6.950 384,392 +0.45(+6.92%)
Dec 17, 2003 6.400 6.660 6.400 6.500 162,948 +0.10(+1.56%)
Dec 16, 2003 6.880 7.250 6.360 6.400 409,762 -0.45(-6.57%)
Dec 15, 2003 7.220 7.650 6.850 6.850 270,792 -0.31(-4.33%)
Dec 12, 2003 6.940 7.640 6.660 7.160 976,667 +0.31(+4.53%)
Dec 11, 2003 6.790 6.980 6.650 6.850 395,253 +0.06(+0.88%)
Dec 10, 2003 7.540 7.540 6.710 6.790 765,223 -0.67(-8.98%)
Dec 09, 2003 7.670 7.750 7.300 7.460 247,188 -0.24(-3.12%)
Dec 08, 2003 8.000 8.490 7.590 7.700 346,963 -0.31(-3.87%)
Dec 05, 2003 8.300 8.280 8.150 8.010 138,476 -0.29(-3.49%)
Dec 04, 2003 8.260 8.580 8.220 8.300 173,558 -0.14(-1.66%)
Dec 03, 2003 9.150 9.250 8.250 8.440 235,153 -0.68(-7.46%)
Dec 02, 2003 8.890 9.240 8.790 9.120 437,861 +0.33(+3.74%)
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.