Indicators

Zix Corp (NQ: ZIXI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.780	1.780	1.500	1.660	880,936	-0.04(-2.35%)
May 28, 2009	1.760	1.800	1.650	1.700	520,935	-0.04(-2.30%)
May 27, 2009	1.850	1.920	1.710	1.740	853,612	-0.06(-3.33%)
May 26, 2009	1.490	1.940	1.450	1.800	1,713,226	+0.38(+26.76%)
May 22, 2009	1.340	1.460	1.320	1.420	384,081	+0.11(+8.40%)
May 21, 2009	1.500	1.510	1.260	1.310	607,561	-0.15(-10.27%)
May 20, 2009	1.700	1.800	1.420	1.460	1,352,600	-0.15(-9.32%)
May 19, 2009	1.240	1.700	1.220	1.610	1,513,292	+0.39(+31.97%)
May 18, 2009	1.230	1.230	1.160	1.220	153,230	+0.06(+5.17%)
May 15, 2009	1.160	1.170	1.130	1.160	95,525	+0.01(+0.87%)
May 14, 2009	1.120	1.160	1.110	1.150	101,154	+0.02(+1.77%)
May 13, 2009	1.150	1.150	1.120	1.130	123,901	+0.00(+0.00%)
May 12, 2009	1.200	1.200	1.110	1.130	353,553	-0.05(-4.24%)
May 11, 2009	1.240	1.240	1.180	1.180	207,407	-0.03(-2.48%)
May 08, 2009	1.250	1.270	1.190	1.210	348,680	-0.01(-0.83%)
May 07, 2009	1.200	1.240	1.200	1.220	142,881	+0.03(+2.53%)
May 06, 2009	1.200	1.240	1.150	1.190	434,624	-0.01(-0.83%)
May 05, 2009	1.240	1.240	1.170	1.200	163,326	+0.00(+0.00%)
May 04, 2009	1.230	1.230	1.190	1.200	154,903	+0.00(+0.00%)

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.