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 28, 2011 3.680 3.770 3.660 3.690 2,212,976 +0.05(+1.37%)
Feb 25, 2011 3.560 3.680 3.560 3.640 1,355,313 +0.08(+2.25%)
Feb 24, 2011 3.580 3.650 3.475 3.560 1,807,123 -0.02(-0.56%)
Feb 23, 2011 3.860 3.860 3.400 3.580 3,974,940 -0.12(-3.24%)
Feb 22, 2011 3.900 3.900 3.700 3.700 2,282,633 -0.21(-5.37%)
Feb 18, 2011 3.940 4.005 3.770 3.910 2,036,105 +0.00(+0.00%)
Feb 17, 2011 4.130 4.180 3.890 3.910 1,722,106 -0.22(-5.33%)
Feb 16, 2011 4.060 4.220 4.030 4.130 2,074,351 +0.15(+3.77%)
Feb 15, 2011 4.150 4.250 3.950 3.980 2,276,711 -0.12(-2.93%)
Feb 14, 2011 4.150 4.290 4.080 4.100 1,696,122 -0.03(-0.73%)
Feb 11, 2011 4.650 4.650 4.090 4.130 3,222,352 -0.52(-11.18%)
Feb 10, 2011 4.680 4.860 4.610 4.650 1,281,841 -0.05(-1.06%)
Feb 09, 2011 4.750 4.880 4.660 4.700 876,498 -0.05(-1.05%)
Feb 08, 2011 4.670 4.770 4.620 4.750 609,451 +0.07(+1.50%)
Feb 07, 2011 4.650 4.820 4.630 4.680 872,385 +0.02(+0.43%)
Feb 04, 2011 4.590 4.680 4.545 4.660 535,111 +0.05(+1.08%)
Feb 03, 2011 4.690 4.700 4.570 4.610 329,291 -0.07(-1.50%)
Feb 02, 2011 4.630 4.750 4.620 4.680 699,138 +0.06(+1.30%)
Feb 01, 2011 4.550 4.720 4.510 4.620 704,521 +0.12(+2.67%)
Jan 31, 2011 4.410 4.520 4.300 4.500 649,294 +0.09(+2.04%)
Jan 28, 2011 4.590 4.610 4.360 4.410 709,325 -0.20(-4.34%)
Jan 27, 2011 4.610 4.680 4.500 4.610 386,362 +0.02(+0.44%)
Jan 26, 2011 4.480 4.700 4.480 4.590 786,526 +0.10(+2.23%)
Jan 25, 2011 4.470 4.550 4.350 4.490 568,994 -0.01(-0.22%)
Jan 24, 2011 4.530 4.530 4.380 4.500 742,122 -0.04(-0.88%)
Jan 21, 2011 4.380 4.570 4.370 4.540 1,117,797 +0.17(+3.89%)
Jan 20, 2011 4.650 4.650 4.030 4.370 2,347,502 -0.31(-6.62%)
Jan 19, 2011 4.710 4.720 4.640 4.680 942,087 -0.04(-0.85%)
Jan 18, 2011 4.660 4.750 4.650 4.720 503,686 +0.01(+0.21%)
Jan 14, 2011 4.750 4.755 4.640 4.710 442,666 -0.03(-0.63%)
Jan 13, 2011 4.670 4.851 4.632 4.740 662,422 +0.06(+1.28%)
Jan 12, 2011 4.700 4.750 4.640 4.680 704,390 -0.02(-0.43%)
Jan 11, 2011 4.730 4.800 4.640 4.700 1,032,344 -0.03(-0.63%)
Jan 10, 2011 4.640 4.750 4.550 4.730 1,609,040 +0.09(+1.94%)
Jan 07, 2011 4.370 4.680 4.370 4.640 2,651,045 +0.27(+6.18%)
Jan 06, 2011 4.290 4.390 4.270 4.370 528,454 +0.07(+1.63%)
Jan 05, 2011 4.260 4.320 4.170 4.300 352,512 +0.05(+1.18%)
Jan 04, 2011 4.350 4.420 4.200 4.250 356,292 -0.10(-2.30%)
Jan 03, 2011 4.300 4.480 4.250 4.350 632,800 +0.08(+1.87%)
Dec 31, 2010 4.320 4.350 4.250 4.270 500,586 -0.04(-0.93%)
Dec 30, 2010 4.290 4.390 4.240 4.310 334,632 +0.03(+0.70%)
Dec 29, 2010 4.300 4.380 4.240 4.280 520,962 +0.02(+0.47%)
Dec 28, 2010 4.470 4.490 4.220 4.260 786,337 -0.23(-5.12%)
Dec 27, 2010 4.230 4.550 4.170 4.490 882,017 +0.27(+6.27%)
Dec 23, 2010 4.180 4.320 4.180 4.225 217,855 +0.04(+1.08%)
Dec 22, 2010 4.290 4.290 4.150 4.180 195,509 -0.07(-1.65%)
Dec 21, 2010 4.220 4.320 4.200 4.250 328,692 +0.06(+1.43%)
Dec 20, 2010 4.240 4.330 4.120 4.190 427,173 -0.05(-1.18%)
Dec 17, 2010 4.170 4.380 4.170 4.240 844,857 +0.08(+1.92%)
Dec 16, 2010 4.110 4.170 4.050 4.160 300,507 +0.07(+1.71%)
Dec 15, 2010 4.180 4.201 4.070 4.090 566,264 -0.06(-1.45%)
Dec 14, 2010 4.220 4.230 4.110 4.150 567,502 -0.04(-0.95%)
Dec 13, 2010 4.380 4.390 4.180 4.190 702,732 -0.19(-4.34%)
Dec 10, 2010 4.300 4.450 4.250 4.380 833,466 +0.11(+2.58%)
Dec 09, 2010 4.180 4.300 4.140 4.270 370,960 +0.11(+2.58%)
Dec 08, 2010 4.330 4.350 4.040 4.162 872,131 -0.09(-2.06%)
Dec 07, 2010 3.930 4.290 3.930 4.250 2,852,559 +0.36(+9.25%)
Dec 06, 2010 3.800 3.920 3.730 3.890 471,511 +0.11(+2.91%)
Dec 03, 2010 3.730 3.780 3.700 3.780 268,308 +0.02(+0.53%)
Dec 02, 2010 3.750 3.790 3.700 3.760 368,708 +0.05(+1.35%)
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.