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 (%)
Jun 30, 2003 3.840 4.000 3.720 3.770 119,900 -0.08(-2.08%)
Jun 27, 2003 4.000 4.050 3.790 3.850 162,400 -0.15(-3.75%)
Jun 26, 2003 4.040 4.190 3.860 4.000 515,400 -0.04(-1.09%)
Jun 25, 2003 4.150 4.180 3.990 4.044 112,100 -0.21(-4.85%)
Jun 24, 2003 4.110 4.250 4.090 4.250 69,300 +0.18(+4.42%)
Jun 23, 2003 4.300 4.300 4.060 4.070 153,200 -0.29(-6.65%)
Jun 20, 2003 4.280 4.410 4.140 4.360 120,100 +0.11(+2.59%)
Jun 19, 2003 4.310 4.480 4.240 4.250 125,500 -0.14(-3.19%)
Jun 18, 2003 4.410 4.520 4.360 4.390 77,100 -0.11(-2.44%)
Jun 17, 2003 4.400 4.550 4.400 4.500 151,900 +0.11(+2.44%)
Jun 16, 2003 4.330 4.490 4.300 4.393 69,600 +0.06(+1.45%)
Jun 13, 2003 4.420 4.450 4.290 4.330 53,700 +0.03(+0.70%)
Jun 12, 2003 4.180 4.520 4.060 4.300 329,000 +0.12(+2.87%)
Jun 11, 2003 4.300 4.300 4.160 4.180 59,300 -0.12(-2.79%)
Jun 10, 2003 4.180 4.300 4.180 4.300 44,600 +0.14(+3.37%)
Jun 09, 2003 4.300 4.360 4.150 4.160 99,500 -0.05(-1.19%)
Jun 06, 2003 4.380 4.400 4.200 4.210 154,900 -0.09(-2.09%)
Jun 05, 2003 4.370 4.490 4.210 4.300 135,800 +0.05(+1.18%)
Jun 04, 2003 4.250 4.440 4.200 4.250 103,500 -0.10(-2.30%)
Jun 03, 2003 4.500 4.580 4.350 4.350 66,400 -0.10(-2.25%)
Jun 02, 2003 4.400 4.680 4.330 4.450 149,700 +0.13(+3.01%)
May 30, 2003 4.350 4.550 4.250 4.320 223,200 +0.14(+3.35%)
May 29, 2003 4.180 4.330 4.120 4.180 110,900 -0.01(-0.24%)
May 28, 2003 4.450 4.530 4.080 4.190 286,200 -0.38(-8.32%)
May 27, 2003 4.600 4.700 4.570 4.570 61,300 -0.13(-2.77%)
May 23, 2003 4.840 4.850 4.610 4.700 84,200 -0.29(-5.81%)
May 22, 2003 4.920 5.170 4.740 4.990 88,500 +0.22(+4.61%)
May 21, 2003 5.050 5.050 4.650 4.770 50,200 +0.07(+1.49%)
May 20, 2003 4.850 4.940 4.690 4.700 79,000 -0.25(-5.05%)
May 19, 2003 4.950 5.120 4.900 4.950 95,500 -0.02(-0.40%)
May 16, 2003 5.100 5.100 4.860 4.970 101,500 +0.05(+1.02%)
May 15, 2003 5.040 5.050 4.910 4.920 97,500 -0.08(-1.60%)
May 14, 2003 4.860 5.000 4.840 5.000 87,500 +0.10(+2.04%)
May 13, 2003 4.850 4.950 4.850 4.900 152,900 -0.05(-1.01%)
May 12, 2003 5.090 5.090 4.850 4.950 70,400 -0.05(-1.00%)
May 09, 2003 5.060 5.120 4.900 5.000 37,300 -0.04(-0.79%)
May 08, 2003 5.090 5.200 4.850 5.040 133,000 -0.09(-1.75%)
May 07, 2003 5.290 5.300 5.120 5.130 79,900 -0.11(-2.10%)
May 06, 2003 5.300 5.400 5.150 5.240 138,900 -0.06(-1.13%)
May 05, 2003 5.150 5.430 5.150 5.300 232,600 +0.04(+0.76%)
May 02, 2003 4.930 5.300 4.930 5.260 208,800 +0.33(+6.69%)
May 01, 2003 4.870 5.000 4.830 4.930 70,500 +0.06(+1.23%)
Apr 30, 2003 4.940 5.090 4.630 4.870 164,700 +0.22(+4.73%)
Apr 29, 2003 4.580 4.750 4.580 4.650 62,200 -0.03(-0.64%)
Apr 28, 2003 4.690 4.700 4.490 4.680 96,000 +0.09(+1.96%)
Apr 25, 2003 5.380 5.400 4.450 4.590 193,700 -0.62(-11.90%)
Apr 24, 2003 4.570 5.250 4.560 5.210 332,800 +0.56(+12.04%)
Apr 23, 2003 4.470 4.670 4.300 4.650 165,300 +0.19(+4.26%)
Apr 22, 2003 4.550 4.620 4.450 4.460 139,000 -0.07(-1.55%)
Apr 21, 2003 4.210 4.540 4.200 4.530 217,400 +0.25(+5.84%)
Apr 17, 2003 4.490 4.500 4.210 4.280 71,900 -0.07(-1.61%)
Apr 16, 2003 4.430 4.490 4.230 4.350 46,400 -0.03(-0.68%)
Apr 15, 2003 4.580 4.580 4.330 4.380 63,500 -0.10(-2.23%)
Apr 14, 2003 4.220 4.490 4.220 4.480 34,800 +0.15(+3.46%)
Apr 11, 2003 4.590 4.590 4.230 4.330 41,100 -0.01(-0.23%)
Apr 10, 2003 4.440 4.440 4.340 4.340 27,200 -0.10(-2.25%)
Apr 09, 2003 4.590 4.590 4.370 4.440 38,500 -0.04(-0.89%)
Apr 08, 2003 4.500 4.500 4.360 4.480 34,000 -0.02(-0.44%)
Apr 07, 2003 4.510 4.750 4.450 4.500 103,400 -0.02(-0.44%)
Apr 04, 2003 4.500 4.550 4.470 4.520 132,600 +0.02(+0.44%)
Apr 03, 2003 4.550 4.550 4.430 4.500 48,700 -0.05(-1.10%)
Apr 02, 2003 4.340 4.550 4.260 4.550 152,100 +0.30(+7.06%)
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.