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, 2014 3.330 3.380 3.250 3.280 381,160 -0.07(-2.09%)
Apr 29, 2014 3.410 3.460 3.340 3.350 334,982 -0.03(-0.89%)
Apr 28, 2014 3.440 3.500 3.330 3.380 420,697 -0.06(-1.74%)
Apr 25, 2014 3.470 3.520 3.420 3.440 497,353 -0.02(-0.58%)
Apr 24, 2014 3.500 3.520 3.440 3.460 1,136,867 -0.01(-0.29%)
Apr 23, 2014 3.870 3.880 3.361 3.470 1,806,829 -0.41(-10.57%)
Apr 22, 2014 3.880 3.920 3.820 3.880 427,185 +0.00(+0.00%)
Apr 21, 2014 3.890 3.910 3.860 3.880 201,883 -0.01(-0.26%)
Apr 17, 2014 3.910 3.890 3.890 3.890 277,700 -0.02(-0.51%)
Apr 16, 2014 4.020 4.020 3.910 3.910 330,649 -0.09(-2.25%)
Apr 15, 2014 4.010 4.030 3.900 4.000 439,560 -0.01(-0.25%)
Apr 14, 2014 4.050 4.050 3.950 4.010 418,025 +0.01(+0.25%)
Apr 11, 2014 3.990 4.070 3.950 4.000 340,355 -0.02(-0.50%)
Apr 10, 2014 4.140 4.200 4.000 4.020 291,191 -0.11(-2.66%)
Apr 09, 2014 4.090 4.140 4.060 4.130 181,961 +0.03(+0.73%)
Apr 08, 2014 4.010 4.190 4.010 4.100 283,423 +0.08(+1.99%)
Apr 07, 2014 3.990 4.060 3.950 4.020 328,228 +0.00(+0.00%)
Apr 04, 2014 4.190 4.190 3.955 4.020 384,471 -0.15(-3.60%)
Apr 03, 2014 4.170 4.270 4.120 4.170 221,751 -0.03(-0.71%)
Apr 02, 2014 4.180 4.220 4.110 4.200 309,941 +0.02(+0.48%)
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.