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, 2005 3.930 3.940 3.640 3.740 246,869 -0.21(-5.32%)
Mar 30, 2005 3.970 4.050 3.860 3.950 159,825 +0.01(+0.25%)
Mar 29, 2005 3.950 4.150 3.810 3.940 212,407 -0.01(-0.25%)
Mar 28, 2005 3.900 4.010 3.890 3.950 362,534 +0.08(+2.07%)
Mar 24, 2005 3.850 4.040 3.700 3.870 451,009 +0.10(+2.65%)
Mar 23, 2005 3.790 3.840 3.650 3.770 179,571 -0.04(-1.05%)
Mar 22, 2005 3.730 4.050 3.710 3.810 487,358 +0.06(+1.60%)
Mar 21, 2005 3.600 3.780 3.560 3.750 182,510 +0.15(+4.17%)
Mar 18, 2005 3.490 3.800 3.490 3.600 416,047 +0.04(+1.12%)
Mar 17, 2005 3.350 3.560 3.280 3.560 273,109 +0.23(+6.91%)
Mar 16, 2005 3.270 3.390 3.230 3.330 128,182 +0.03(+0.91%)
Mar 15, 2005 3.260 3.370 3.160 3.300 317,016 -0.03(-0.90%)
Mar 14, 2005 3.450 3.630 2.960 3.330 426,469 -0.14(-4.03%)
Mar 11, 2005 3.600 3.800 3.360 3.470 303,432 -0.07(-1.98%)
Mar 10, 2005 3.700 3.800 3.480 3.540 270,503 -0.15(-4.07%)
Mar 09, 2005 3.840 3.890 3.610 3.690 381,148 -0.13(-3.40%)
Mar 08, 2005 3.610 3.850 3.550 3.820 553,846 +0.28(+7.91%)
Mar 07, 2005 3.639 3.790 3.380 3.540 464,979 +0.09(+2.61%)
Mar 04, 2005 3.060 3.490 3.060 3.450 428,577 +0.31(+9.87%)
Mar 03, 2005 3.050 3.170 2.970 3.140 285,651 +0.12(+3.97%)
Mar 02, 2005 2.920 3.090 2.900 3.020 231,695 +0.07(+2.37%)
Mar 01, 2005 2.980 3.230 2.930 2.950 353,588 -0.02(-0.67%)
Feb 28, 2005 2.980 3.050 2.770 2.970 275,518 +0.09(+3.13%)
Feb 25, 2005 2.700 2.980 2.700 2.880 484,938 +0.20(+7.46%)
Feb 24, 2005 2.960 3.000 2.670 2.680 654,322 -0.30(-10.07%)
Feb 23, 2005 3.120 3.160 2.960 2.980 329,909 -0.04(-1.32%)
Feb 22, 2005 3.120 3.170 3.010 3.020 224,985 -0.15(-4.73%)
Feb 18, 2005 3.120 3.230 3.070 3.170 199,494 +0.10(+3.26%)
Feb 17, 2005 3.260 3.310 3.000 3.070 634,266 -0.20(-6.12%)
Feb 16, 2005 3.290 3.379 3.250 3.270 205,658 -0.06(-1.80%)
Feb 15, 2005 3.410 3.544 3.310 3.330 252,943 -0.10(-2.92%)
Feb 14, 2005 3.400 3.510 3.210 3.430 301,140 +0.06(+1.78%)
Feb 11, 2005 3.450 3.530 3.350 3.370 261,461 -0.11(-3.16%)
Feb 10, 2005 3.640 3.640 3.350 3.480 442,894 -0.04(-1.14%)
Feb 09, 2005 3.500 3.730 3.420 3.520 847,843 -0.60(-14.56%)
Feb 08, 2005 4.060 4.220 4.040 4.120 303,147 +0.09(+2.23%)
Feb 07, 2005 3.860 4.050 3.720 4.030 247,235 +0.17(+4.40%)
Feb 04, 2005 4.050 4.070 3.830 3.860 270,686 -0.15(-3.74%)
Feb 03, 2005 4.060 4.100 3.960 4.010 239,893 -0.07(-1.72%)
Feb 02, 2005 3.940 4.120 3.830 4.080 502,964 +0.24(+6.25%)
Feb 01, 2005 3.660 3.920 3.660 3.840 211,401 +0.11(+2.95%)
Jan 31, 2005 3.700 3.800 3.610 3.730 265,872 +0.07(+1.91%)
Jan 28, 2005 3.700 3.740 3.350 3.660 547,178 -0.04(-1.08%)
Jan 27, 2005 3.950 3.950 3.680 3.700 306,743 -0.15(-3.90%)
Jan 26, 2005 3.950 3.960 3.800 3.850 180,090 -0.03(-0.77%)
Jan 25, 2005 3.960 4.000 3.770 3.880 288,408 +0.02(+0.52%)
Jan 24, 2005 4.130 4.130 3.770 3.860 459,905 -0.20(-4.93%)
Jan 21, 2005 4.230 4.290 4.000 4.060 279,303 -0.11(-2.64%)
Jan 20, 2005 4.180 4.220 4.100 4.170 209,050 -0.06(-1.42%)
Jan 19, 2005 4.390 4.390 4.190 4.230 230,812 -0.16(-3.64%)
Jan 18, 2005 4.360 4.390 4.180 4.390 331,365 +0.09(+2.09%)
Jan 14, 2005 4.210 4.380 4.100 4.300 430,339 +0.17(+4.12%)
Jan 13, 2005 4.200 4.200 3.980 4.130 302,741 +0.04(+0.98%)
Jan 12, 2005 4.270 4.270 4.010 4.090 351,061 -0.10(-2.39%)
Jan 11, 2005 4.410 4.460 4.110 4.190 581,616 -0.21(-4.77%)
Jan 10, 2005 4.690 4.700 4.370 4.400 456,326 -0.12(-2.65%)
Jan 07, 2005 4.700 4.700 4.420 4.520 365,386 -0.01(-0.22%)
Jan 06, 2005 4.760 4.800 4.530 4.530 336,306 -0.22(-4.63%)
Jan 05, 2005 4.960 4.960 4.520 4.750 578,034 -0.08(-1.66%)
Jan 04, 2005 5.170 5.320 4.722 4.830 771,639 -0.16(-3.21%)
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.