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 (%)
Mar 31, 2004 14.40 15.13 14.16 14.58 1,047,600 +0.34(+2.39%)
Mar 30, 2004 13.55 14.48 13.46 14.24 827,000 +0.50(+3.64%)
Mar 29, 2004 13.69 13.89 13.37 13.74 461,400 +0.19(+1.40%)
Mar 26, 2004 13.16 13.68 12.84 13.55 747,700 +0.66(+5.12%)
Mar 25, 2004 12.10 13.47 12.10 12.89 878,900 +0.74(+6.09%)
Mar 24, 2004 11.44 12.20 11.44 12.15 398,500 +0.55(+4.74%)
Mar 23, 2004 11.70 11.91 11.14 11.60 517,400 +0.60(+5.45%)
Mar 22, 2004 11.80 11.83 10.85 11.00 575,000 -0.73(-6.22%)
Mar 19, 2004 11.44 11.90 11.32 11.73 353,200 +0.43(+3.81%)
Mar 18, 2004 12.45 12.65 11.30 11.30 1,014,300 -1.23(-9.82%)
Mar 17, 2004 12.32 12.69 12.32 12.53 197,100 +0.18(+1.46%)
Mar 16, 2004 12.24 12.69 12.22 12.35 285,600 -0.10(-0.80%)
Mar 15, 2004 12.55 12.79 12.00 12.45 333,100 -0.15(-1.19%)
Mar 12, 2004 12.27 12.79 12.18 12.60 270,100 +0.33(+2.69%)
Mar 11, 2004 12.50 12.93 12.10 12.27 302,200 -0.31(-2.46%)
Mar 10, 2004 12.71 12.97 12.15 12.58 306,800 -0.20(-1.56%)
Mar 09, 2004 13.05 13.16 12.67 12.78 225,900 -0.32(-2.44%)
Mar 08, 2004 13.44 13.84 13.07 13.10 298,900 -0.05(-0.38%)
Mar 05, 2004 12.94 13.75 12.42 13.15 679,200 -0.19(-1.42%)
Mar 04, 2004 12.44 13.51 12.32 13.34 853,400 +0.84(+6.72%)
Mar 03, 2004 13.20 13.20 12.32 12.50 451,600 -0.65(-4.94%)
Mar 02, 2004 12.37 13.50 12.20 13.15 796,100 +0.82(+6.65%)
Mar 01, 2004 12.00 12.38 11.72 12.33 305,400 +0.33(+2.75%)
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%)
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.