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, 2010 2.250 2.320 2.230 2.260 221,637 +0.01(+0.44%)
Jun 29, 2010 2.310 2.340 2.230 2.250 577,480 -0.10(-4.26%)
Jun 25, 2010 2.220 2.350 2.180 2.350 1,546,343 +0.15(+6.82%)
Jun 24, 2010 2.200 2.230 2.170 2.200 200,992 -0.01(-0.45%)
Jun 23, 2010 2.180 2.300 2.160 2.210 168,806 +0.04(+1.84%)
Jun 22, 2010 2.260 2.280 2.160 2.170 508,214 -0.07(-3.13%)
Jun 21, 2010 2.320 2.350 2.230 2.240 358,889 -0.05(-2.18%)
Jun 18, 2010 2.380 2.380 2.270 2.290 638,738 -0.07(-2.97%)
Jun 17, 2010 2.460 2.460 2.330 2.360 545,153 -0.07(-2.88%)
Jun 16, 2010 2.460 2.500 2.389 2.430 437,778 -0.07(-2.80%)
Jun 15, 2010 2.380 2.500 2.280 2.500 434,684 +0.19(+8.23%)
Jun 14, 2010 2.320 2.350 2.270 2.310 331,288 +0.03(+1.32%)
Jun 11, 2010 2.300 2.370 2.260 2.280 189,641 -0.06(-2.56%)
Jun 10, 2010 2.310 2.340 2.255 2.340 268,875 +0.10(+4.46%)
Jun 09, 2010 2.340 2.340 2.200 2.240 295,804 -0.07(-3.03%)
Jun 08, 2010 2.420 2.450 2.280 2.310 340,340 -0.09(-3.75%)
Jun 07, 2010 2.410 2.440 2.370 2.400 377,746 -0.00(-0.21%)
Jun 04, 2010 2.440 2.470 2.380 2.405 410,622 -0.10(-3.80%)
Jun 03, 2010 2.450 2.520 2.410 2.500 448,236 +0.07(+2.88%)
Jun 02, 2010 2.320 2.430 2.320 2.430 360,975 +0.10(+4.29%)
Jun 01, 2010 2.310 2.360 2.310 2.330 206,024 -0.02(-0.85%)
May 28, 2010 2.400 2.420 2.320 2.350 265,737 -0.05(-2.08%)
May 27, 2010 2.230 2.400 2.220 2.400 600,000 +0.25(+11.63%)
May 26, 2010 2.220 2.320 2.150 2.150 170,714 -0.06(-2.71%)
May 25, 2010 2.150 2.240 2.090 2.210 305,753 -0.06(-2.64%)
May 24, 2010 2.230 2.330 2.230 2.270 200,915 +0.05(+2.25%)
May 21, 2010 2.160 2.260 2.110 2.220 473,102 +0.02(+0.91%)
May 20, 2010 2.230 2.300 2.200 2.200 521,906 -0.09(-3.93%)
May 19, 2010 2.340 2.360 2.270 2.290 520,393 -0.07(-2.97%)
May 18, 2010 2.420 2.420 2.350 2.360 241,489 -0.06(-2.48%)
May 17, 2010 2.390 2.430 2.340 2.420 217,116 +0.03(+1.26%)
May 14, 2010 2.480 2.480 2.370 2.390 282,644 -0.11(-4.40%)
May 13, 2010 2.500 2.520 2.460 2.500 353,264 +0.02(+0.81%)
May 12, 2010 2.400 2.490 2.400 2.480 416,643 +0.05(+2.06%)
May 11, 2010 2.440 2.460 2.340 2.430 262,496 -0.03(-1.22%)
May 10, 2010 2.400 2.480 2.310 2.460 649,150 +0.21(+9.33%)
May 07, 2010 2.310 2.440 2.190 2.250 894,266 -0.06(-2.60%)
May 06, 2010 2.420 2.460 2.280 2.310 542,078 -0.11(-4.55%)
May 05, 2010 2.490 2.490 2.220 2.420 522,475 -0.04(-1.63%)
May 04, 2010 2.540 2.540 2.440 2.460 452,937 -0.13(-5.02%)
May 03, 2010 2.470 2.590 2.470 2.590 424,289 +0.12(+4.86%)
Apr 30, 2010 2.590 2.600 2.460 2.470 558,062 -0.10(-3.89%)
Apr 29, 2010 2.570 2.590 2.430 2.570 639,903 +0.03(+1.18%)
Apr 28, 2010 2.680 2.700 2.480 2.540 667,226 -0.03(-1.17%)
Apr 27, 2010 2.530 2.690 2.530 2.570 799,246 +0.02(+0.78%)
Apr 26, 2010 2.640 2.650 2.550 2.550 360,407 -0.05(-1.92%)
Apr 23, 2010 2.640 2.640 2.520 2.600 493,934 -0.04(-1.52%)
Apr 22, 2010 2.470 2.640 2.420 2.640 681,647 +0.13(+5.18%)
Apr 21, 2010 2.570 2.570 2.470 2.510 365,449 -0.01(-0.40%)
Apr 20, 2010 2.510 2.570 2.500 2.520 302,745 +0.00(+0.00%)
Apr 19, 2010 2.500 2.560 2.480 2.520 369,794 +0.00(+0.00%)
Apr 16, 2010 2.600 2.600 2.490 2.520 714,360 -0.08(-3.08%)
Apr 15, 2010 2.610 2.670 2.530 2.600 556,947 +0.00(+0.00%)
Apr 14, 2010 2.450 2.630 2.450 2.600 692,148 +0.16(+6.56%)
Apr 13, 2010 2.500 2.570 2.370 2.440 565,914 -0.06(-2.40%)
Apr 12, 2010 2.490 2.550 2.480 2.500 436,598 +0.04(+1.63%)
Apr 09, 2010 2.480 2.480 2.420 2.460 449,125 +0.05(+2.07%)
Apr 08, 2010 2.460 2.480 2.410 2.410 399,840 -0.04(-1.63%)
Apr 07, 2010 2.460 2.660 2.410 2.450 1,964,337 +0.11(+4.70%)
Apr 06, 2010 2.340 2.370 2.300 2.340 308,563 -0.02(-0.85%)
Apr 05, 2010 2.270 2.380 2.270 2.360 318,290 +0.07(+3.06%)
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.