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, 2017 5.250 5.250 4.980 5.010 410,590 -0.24(-4.57%)
Feb 27, 2017 5.240 5.330 5.240 5.250 249,515 +0.01(+0.19%)
Feb 24, 2017 5.310 5.380 5.180 5.240 211,637 -0.15(-2.78%)
Feb 23, 2017 5.180 5.410 5.151 5.390 738,730 +0.22(+4.26%)
Feb 22, 2017 5.130 5.240 5.130 5.170 288,674 +0.02(+0.39%)
Feb 21, 2017 5.120 5.200 5.060 5.150 398,270 +0.04(+0.78%)
Feb 17, 2017 5.110 5.110 5.110 0 +0.14(+2.82%)
Feb 16, 2017 4.950 5.010 4.910 4.970 197,784 +0.02(+0.40%)
Feb 15, 2017 4.960 4.990 4.881 4.950 190,874 +0.00(+0.00%)
Feb 14, 2017 4.950 5.010 4.940 4.950 405,979 -0.01(-0.20%)
Feb 13, 2017 4.900 4.990 4.860 4.960 314,454 +0.06(+1.22%)
Feb 10, 2017 4.940 4.990 4.750 4.900 414,622 -0.05(-1.01%)
Feb 09, 2017 4.820 4.990 4.760 4.950 501,308 +0.13(+2.70%)
Feb 08, 2017 4.890 4.960 4.820 4.820 104,750 -0.09(-1.83%)
Feb 07, 2017 4.930 4.950 4.890 4.910 133,490 -0.03(-0.61%)
Feb 06, 2017 4.860 4.960 4.840 4.940 184,033 +0.09(+1.86%)
Feb 03, 2017 4.780 4.850 4.780 4.850 319,062 +0.11(+2.32%)
Feb 02, 2017 4.740 4.800 4.735 4.740 138,559 -0.03(-0.63%)
Feb 01, 2017 4.770 4.810 4.730 4.770 176,332 +0.00(+0.00%)
Jan 31, 2017 4.770 4.806 4.710 4.770 149,899 -0.02(-0.42%)
Jan 30, 2017 4.780 4.920 4.730 4.790 171,040 -0.01(-0.21%)
Jan 27, 2017 4.860 4.880 4.800 4.800 83,010 -0.02(-0.41%)
Jan 26, 2017 4.920 4.930 4.805 4.820 78,983 -0.11(-2.23%)
Jan 25, 2017 4.920 4.960 4.860 4.930 138,059 +0.04(+0.82%)
Jan 24, 2017 4.940 4.960 4.870 4.890 135,094 -0.06(-1.21%)
Jan 23, 2017 4.920 4.960 4.880 4.950 147,079 +0.04(+0.81%)
Jan 20, 2017 4.820 4.925 4.820 4.910 259,509 +0.04(+0.82%)
Jan 19, 2017 4.880 4.940 4.830 4.870 115,511 -0.03(-0.61%)
Jan 18, 2017 4.840 4.920 4.820 4.900 156,104 +0.09(+1.87%)
Jan 17, 2017 4.900 4.940 4.800 4.810 198,898 -0.14(-2.83%)
Jan 13, 2017 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 12, 2017 5.000 5.000 4.850 4.950 171,652 -0.03(-0.60%)
Jan 11, 2017 4.960 5.000 4.900 4.980 300,499 +0.02(+0.40%)
Jan 10, 2017 4.940 5.000 4.924 4.960 251,325 +0.03(+0.61%)
Jan 09, 2017 4.970 5.000 4.855 4.930 182,080 +0.03(+0.61%)
Jan 06, 2017 4.930 4.930 4.840 4.900 156,427 -0.01(-0.20%)
Jan 05, 2017 5.010 5.040 4.875 4.910 138,836 -0.09(-1.80%)
Jan 04, 2017 4.980 5.030 4.940 5.000 436,282 +0.04(+0.81%)
Jan 03, 2017 5.000 5.030 4.850 4.960 230,529 +0.02(+0.40%)
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%)
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.