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 (%)
Jul 31, 2007 2.070 2.120 2.030 2.120 392,227 +0.07(+3.41%)
Jul 30, 2007 2.080 2.100 1.950 2.050 112,138 -0.03(-1.44%)
Jul 27, 2007 2.070 2.080 2.020 2.080 114,149 +0.01(+0.48%)
Jul 26, 2007 2.050 2.090 1.930 2.070 601,192 -0.03(-1.43%)
Jul 25, 2007 2.080 2.180 1.970 2.100 495,036 +0.12(+6.06%)
Jul 24, 2007 2.100 2.110 1.970 1.980 334,094 -0.12(-5.71%)
Jul 23, 2007 2.060 2.120 2.060 2.100 188,447 +0.02(+0.96%)
Jul 20, 2007 2.100 2.100 2.040 2.080 136,925 +0.03(+1.46%)
Jul 19, 2007 2.030 2.100 2.020 2.050 213,450 +0.01(+0.49%)
Jul 18, 2007 2.020 2.060 1.990 2.040 156,486 +0.00(+0.00%)
Jul 17, 2007 2.040 2.070 2.020 2.040 139,953 +0.00(+0.00%)
Jul 16, 2007 2.000 2.110 1.999 2.040 327,518 +0.00(+0.00%)
Jul 13, 2007 2.010 2.050 1.990 2.040 236,457 +0.03(+1.49%)
Jul 12, 2007 2.130 2.170 1.980 2.010 610,717 -0.07(-3.37%)
Jul 11, 2007 1.970 2.100 1.950 2.080 835,606 +0.13(+6.67%)
Jul 10, 2007 1.800 1.950 1.750 1.950 521,408 +0.20(+11.43%)
Jul 09, 2007 1.750 1.800 1.750 1.750 165,804 -0.03(-1.69%)
Jul 06, 2007 1.840 1.840 1.760 1.780 120,434 -0.05(-2.73%)
Jul 05, 2007 1.780 1.830 1.780 1.830 66,828 +0.04(+2.23%)
Jul 03, 2007 1.790 1.830 1.770 1.790 62,982 -0.02(-1.10%)
Jul 02, 2007 1.850 1.880 1.760 1.810 120,608 -0.04(-2.16%)
Jun 29, 2007 1.870 1.900 1.850 1.850 93,447 -0.02(-1.07%)
Jun 28, 2007 1.910 1.940 1.860 1.870 133,426 -0.01(-0.53%)
Jun 27, 2007 1.930 1.980 1.830 1.880 260,398 -0.06(-3.09%)
Jun 26, 2007 1.950 1.990 1.860 1.940 216,821 +0.03(+1.57%)
Jun 25, 2007 1.870 1.950 1.780 1.910 422,689 +0.05(+2.69%)
Jun 22, 2007 1.790 1.860 1.750 1.860 216,533 +0.07(+3.91%)
Jun 21, 2007 1.880 1.880 1.760 1.790 131,793 -0.02(-1.10%)
Jun 20, 2007 1.800 1.850 1.790 1.810 92,300 +0.00(+0.00%)
Jun 19, 2007 1.820 1.820 1.750 1.810 205,300 -0.03(-1.63%)
Jun 18, 2007 1.930 1.930 1.780 1.840 183,400 -0.03(-1.60%)
Jun 15, 2007 1.950 2.000 1.840 1.870 309,600 -0.06(-3.11%)
Jun 14, 2007 1.710 1.930 1.710 1.930 603,500 +0.23(+13.53%)
Jun 13, 2007 1.700 1.737 1.700 1.700 76,200 -0.01(-0.58%)
Jun 12, 2007 1.690 1.740 1.690 1.710 84,200 +0.00(+0.00%)
Jun 11, 2007 1.780 1.780 1.700 1.710 151,495 +0.00(+0.00%)
Jun 08, 2007 1.680 1.720 1.650 1.710 131,229 +0.04(+2.40%)
Jun 07, 2007 1.740 1.790 1.670 1.670 317,591 -0.09(-5.11%)
Jun 06, 2007 1.790 1.810 1.740 1.760 167,671 +0.00(+0.00%)
Jun 05, 2007 1.760 1.820 1.730 1.760 165,413 -0.03(-1.68%)
Jun 04, 2007 1.800 1.810 1.710 1.790 223,772 -0.02(-1.10%)
Jun 01, 2007 1.830 1.860 1.800 1.810 133,782 -0.03(-1.63%)
May 31, 2007 1.870 1.880 1.800 1.840 178,577 +0.01(+0.55%)
May 30, 2007 1.790 1.850 1.790 1.830 125,887 +0.04(+2.23%)
May 29, 2007 1.750 1.850 1.750 1.790 169,478 +0.01(+0.56%)
May 25, 2007 1.830 1.850 1.760 1.780 174,732 -0.07(-3.78%)
May 24, 2007 1.880 1.930 1.790 1.850 273,691 -0.06(-3.15%)
May 23, 2007 1.680 1.930 1.680 1.910 602,626 +0.24(+14.38%)
May 22, 2007 1.740 1.760 1.630 1.670 752,986 -0.10(-5.65%)
May 21, 2007 1.900 1.940 1.750 1.770 377,938 -0.15(-7.81%)
May 18, 2007 1.960 1.980 1.900 1.920 225,760 -0.05(-2.54%)
May 17, 2007 1.940 2.000 1.930 1.970 196,607 +0.03(+1.55%)
May 16, 2007 1.910 2.020 1.900 1.940 346,693 +0.02(+1.05%)
May 15, 2007 1.910 1.960 1.900 1.920 392,671 -0.00(-0.01%)
May 14, 2007 2.020 2.040 1.890 1.920 347,154 -0.10(-4.95%)
May 11, 2007 2.000 2.060 1.970 2.020 347,544 +0.05(+2.54%)
May 10, 2007 2.060 2.120 1.940 1.970 843,913 -0.12(-5.75%)
May 09, 2007 2.190 2.200 2.060 2.090 288,110 -0.10(-4.56%)
May 08, 2007 2.290 2.290 2.161 2.190 273,497 +0.00(+0.00%)
May 07, 2007 2.110 2.220 2.110 2.190 176,739 +0.02(+0.92%)
May 04, 2007 2.200 2.240 2.110 2.170 249,714 -0.03(-1.36%)
May 03, 2007 2.150 2.240 2.150 2.200 241,533 +0.07(+3.29%)
May 02, 2007 2.070 2.200 2.070 2.130 156,095 +0.04(+1.91%)
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.