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 (%)
Apr 30, 2008 3.850 3.850 3.730 3.800 146,553 +0.00(+0.00%)
Apr 29, 2008 3.870 3.870 3.790 3.800 135,141 -0.01(-0.26%)
Apr 28, 2008 3.820 3.880 3.750 3.810 160,698 -0.04(-1.04%)
Apr 25, 2008 3.840 3.940 3.720 3.850 348,306 +0.01(+0.26%)
Apr 24, 2008 3.680 3.850 3.650 3.840 539,014 +0.13(+3.50%)
Apr 23, 2008 3.700 3.730 3.670 3.710 207,564 +0.01(+0.27%)
Apr 22, 2008 3.680 3.750 3.650 3.700 200,846 -0.03(-0.80%)
Apr 21, 2008 3.820 3.890 3.710 3.730 259,242 -0.08(-2.10%)
Apr 18, 2008 3.740 3.900 3.720 3.810 503,411 +0.09(+2.42%)
Apr 17, 2008 3.720 3.760 3.670 3.720 185,040 +0.02(+0.54%)
Apr 16, 2008 3.650 3.760 3.590 3.700 414,445 +0.03(+0.82%)
Apr 15, 2008 3.630 3.680 3.510 3.670 254,134 +0.02(+0.55%)
Apr 14, 2008 3.750 3.910 3.560 3.650 611,636 +0.09(+2.53%)
Apr 11, 2008 3.580 3.630 3.430 3.560 314,381 -0.09(-2.47%)
Apr 10, 2008 3.510 3.690 3.510 3.650 277,841 +0.05(+1.39%)
Apr 09, 2008 3.800 3.850 3.450 3.600 778,568 -0.22(-5.76%)
Apr 08, 2008 3.810 3.850 3.710 3.820 450,901 -0.01(-0.26%)
Apr 07, 2008 4.000 4.160 3.710 3.830 782,894 -0.20(-4.96%)
Apr 04, 2008 4.030 4.080 3.960 4.030 287,168 +0.05(+1.26%)
Apr 03, 2008 3.930 4.020 3.900 3.980 462,236 +0.01(+0.25%)
Apr 02, 2008 3.860 3.990 3.860 3.970 326,124 +0.11(+2.85%)
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.