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 (%)
Sep 30, 2013 4.850 4.910 4.760 4.900 0 +0.01(+0.20%)
Sep 27, 2013 4.890 5.000 4.860 4.890 0 -0.04(-0.81%)
Sep 26, 2013 4.920 4.980 4.865 4.930 395,183 +0.04(+0.82%)
Sep 25, 2013 4.830 4.960 4.830 4.890 537,779 +0.06(+1.24%)
Sep 24, 2013 4.920 4.930 4.800 4.830 538,120 -0.08(-1.63%)
Sep 23, 2013 4.980 5.028 4.800 4.910 484,538 -0.03(-0.61%)
Sep 20, 2013 4.830 4.940 4.771 4.940 0 +0.11(+2.28%)
Sep 19, 2013 4.850 4.870 4.710 4.830 315,498 +0.01(+0.21%)
Sep 18, 2013 4.700 4.860 4.690 4.820 0 +0.19(+4.10%)
Sep 17, 2013 4.590 4.650 4.509 4.630 0 +0.07(+1.54%)
Sep 16, 2013 4.560 4.590 4.520 4.560 0 +0.04(+0.88%)
Sep 13, 2013 4.570 4.570 4.460 4.520 0 -0.03(-0.66%)
Sep 12, 2013 4.660 4.672 4.550 4.550 0 -0.13(-2.78%)
Sep 11, 2013 4.600 4.690 4.590 4.680 0 +0.08(+1.74%)
Sep 10, 2013 4.620 4.650 4.561 4.600 172,929 -0.01(-0.22%)
Sep 09, 2013 4.480 4.610 4.480 4.610 0 +0.13(+2.90%)
Sep 06, 2013 4.610 4.620 4.460 4.480 0 -0.10(-2.18%)
Sep 05, 2013 4.470 4.650 4.451 4.580 237,774 +0.11(+2.46%)
Sep 04, 2013 4.430 4.480 4.415 4.470 0 +0.03(+0.68%)
Sep 03, 2013 4.330 4.480 4.330 4.440 0 +0.13(+3.02%)
Aug 30, 2013 4.290 4.340 4.250 4.310 0 +0.00(+0.00%)
Aug 29, 2013 4.270 4.340 4.201 4.310 247,615 +0.02(+0.47%)
Aug 28, 2013 4.320 4.330 4.200 4.290 0 -0.03(-0.69%)
Aug 27, 2013 4.390 4.430 4.310 4.320 294,858 -0.12(-2.70%)
Aug 26, 2013 4.400 4.480 4.370 4.440 0 +0.04(+0.91%)
Aug 23, 2013 4.450 4.460 4.320 4.400 0 -0.05(-1.12%)
Aug 22, 2013 4.440 4.540 4.430 4.450 143,947 +0.01(+0.23%)
Aug 21, 2013 4.480 4.540 4.430 4.440 0 -0.05(-1.11%)
Aug 20, 2013 4.420 4.540 4.400 4.490 215,909 +0.06(+1.35%)
Aug 19, 2013 4.320 4.480 4.320 4.430 297,800 +0.11(+2.55%)
Aug 16, 2013 4.310 4.410 4.300 4.320 0 -0.01(-0.23%)
Aug 15, 2013 4.450 4.460 4.310 4.330 307,108 -0.14(-3.13%)
Aug 14, 2013 4.430 4.510 4.370 4.470 262,639 +0.07(+1.59%)
Aug 13, 2013 4.440 4.480 4.370 4.400 250,527 -0.05(-1.12%)
Aug 12, 2013 4.470 4.500 4.320 4.450 527,492 -0.05(-1.11%)
Aug 09, 2013 4.520 4.540 4.450 4.500 221,724 -0.04(-0.88%)
Aug 08, 2013 4.690 4.700 4.510 4.540 331,501 -0.11(-2.37%)
Aug 07, 2013 4.600 4.720 4.510 4.650 486,777 +0.05(+1.09%)
Aug 06, 2013 4.630 4.690 4.580 4.600 241,398 -0.03(-0.65%)
Aug 05, 2013 4.640 4.650 4.570 4.630 249,585 +0.00(+0.00%)
Aug 02, 2013 4.590 4.680 4.520 4.630 323,012 +0.04(+0.87%)
Aug 01, 2013 4.560 4.600 4.500 4.590 396,432 +0.09(+2.00%)
Jul 31, 2013 4.560 4.575 4.460 4.500 0 -0.06(-1.32%)
Jul 30, 2013 4.530 4.580 4.510 4.560 0 +0.06(+1.33%)
Jul 29, 2013 4.450 4.540 4.390 4.500 0 +0.04(+0.90%)
Jul 26, 2013 4.480 4.550 4.380 4.460 0 -0.07(-1.55%)
Jul 25, 2013 4.240 4.550 4.240 4.530 0 +0.28(+6.59%)
Jul 24, 2013 4.270 4.330 4.160 4.250 0 -0.04(-0.93%)
Jul 23, 2013 4.210 4.350 4.190 4.290 456,240 +0.11(+2.63%)
Jul 22, 2013 4.110 4.200 4.140 4.180 0 +0.04(+0.97%)
Jul 19, 2013 4.200 4.210 4.090 4.140 0 -0.08(-1.90%)
Jul 18, 2013 4.390 4.430 4.200 4.220 0 -0.13(-2.99%)
Jul 17, 2013 4.450 4.450 4.340 4.350 203,070 -0.08(-1.81%)
Jul 16, 2013 4.400 4.430 4.350 4.430 0 +0.03(+0.68%)
Jul 15, 2013 4.290 4.400 4.270 4.400 0 +0.13(+3.04%)
Jul 12, 2013 4.310 4.395 4.270 4.270 0 -0.03(-0.70%)
Jul 11, 2013 4.320 4.340 4.290 4.300 0 +0.02(+0.47%)
Jul 10, 2013 4.300 4.330 4.270 4.280 0 -0.05(-1.15%)
Jul 09, 2013 4.280 4.350 4.240 4.330 0 +0.09(+2.12%)
Jul 08, 2013 4.300 4.300 4.230 4.240 0 -0.04(-0.93%)
Jul 05, 2013 4.250 4.305 4.190 4.280 0 +0.05(+1.18%)
Jul 03, 2013 4.220 4.290 4.200 4.230 0 +0.04(+0.95%)
Jul 02, 2013 4.340 4.350 4.150 4.190 0 -0.13(-3.01%)
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.