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 (%)
Aug 31, 2006 0.8700 0.9000 0.8600 0.8800 106,925 +0.00(+0.00%)
Aug 30, 2006 0.9000 0.9000 0.8599 0.8800 69,733 +0.02(+2.33%)
Aug 29, 2006 0.9100 0.9100 0.8500 0.8600 98,083 -0.01(-1.15%)
Aug 28, 2006 0.9000 0.9100 0.8600 0.8700 59,278 -0.03(-3.33%)
Aug 25, 2006 0.8600 0.9100 0.8600 0.9000 45,494 +0.04(+4.65%)
Aug 24, 2006 0.8600 0.9000 0.8600 0.8600 88,310 +0.00(+0.00%)
Aug 23, 2006 0.9100 0.9101 0.8300 0.8600 160,027 -0.05(-5.55%)
Aug 22, 2006 0.9600 0.9600 0.9100 0.9105 45,270 -0.02(-2.10%)
Aug 21, 2006 0.9600 0.9600 0.9100 0.9300 135,183 +0.02(+2.20%)
Aug 18, 2006 0.9100 0.9100 0.8700 0.9100 92,030 +0.02(+2.25%)
Aug 17, 2006 0.8600 0.9500 0.8600 0.8900 206,767 +0.04(+4.71%)
Aug 16, 2006 0.8200 0.8700 0.8200 0.8500 91,276 +0.02(+2.41%)
Aug 15, 2006 0.8400 0.9200 0.8201 0.8300 86,638 -0.03(-3.49%)
Aug 14, 2006 0.8400 0.8800 0.8104 0.8600 289,459 +0.00(+0.00%)
Aug 11, 2006 0.8200 0.8800 0.8200 0.8600 139,618 -0.01(-1.15%)
Aug 10, 2006 0.8300 0.8700 0.8000 0.8700 195,183 +0.06(+7.63%)
Aug 09, 2006 0.9600 1.000 0.7900 0.8083 545,521 -0.14(-14.92%)
Aug 08, 2006 0.8900 0.9800 0.8900 0.9500 233,742 +0.05(+5.56%)
Aug 07, 2006 0.9700 1.020 0.9000 0.9000 297,515 -0.09(-9.09%)
Aug 04, 2006 1.040 1.040 0.9900 0.9900 117,009 +0.02(+2.06%)
Aug 03, 2006 0.9900 1.020 0.9700 0.9700 99,068 -0.02(-2.02%)
Aug 02, 2006 0.9900 1.040 0.9900 0.9900 122,785 +0.00(+0.00%)
Aug 01, 2006 1.060 1.120 0.9900 0.9900 457,081 -0.06(-5.71%)
Jul 31, 2006 1.040 1.060 1.030 1.050 168,577 +0.03(+2.94%)
Jul 28, 2006 1.030 1.040 0.9903 1.020 200,402 +0.03(+3.03%)
Jul 27, 2006 0.9900 1.010 0.9650 0.9900 2,154,521 -0.02(-1.98%)
Jul 26, 2006 0.9600 1.040 0.9600 1.010 2,572,935 +0.05(+5.10%)
Jul 25, 2006 1.060 1.060 0.9610 0.9610 811,073 +0.00(+0.10%)
Jul 24, 2006 0.9200 1.000 0.8900 0.9600 323,190 +0.03(+3.23%)
Jul 21, 2006 1.010 1.040 0.9300 0.9300 150,497 -0.07(-7.00%)
Jul 20, 2006 1.010 1.060 1.000 1.000 161,166 -0.01(-0.99%)
Jul 19, 2006 1.000 1.050 1.000 1.010 63,415 +0.01(+1.00%)
Jul 18, 2006 1.000 1.030 1.000 1.000 95,711 -0.01(-0.99%)
Jul 17, 2006 1.000 1.050 0.9500 1.010 186,734 +0.00(+0.00%)
Jul 14, 2006 1.090 1.090 1.000 1.010 218,308 -0.03(-2.88%)
Jul 13, 2006 1.040 1.150 1.040 1.040 711,566 +0.00(+0.00%)
Jul 12, 2006 0.9700 1.080 0.9700 1.040 792,339 +0.09(+9.47%)
Jul 11, 2006 0.9900 0.9900 0.9400 0.9500 141,766 +0.02(+2.15%)
Jul 10, 2006 0.9500 0.9700 0.9300 0.9300 96,144 -0.01(-1.06%)
Jul 07, 2006 0.9000 0.9700 0.9000 0.9400 179,010 +0.05(+5.62%)
Jul 06, 2006 0.9000 0.9100 0.8900 0.8900 75,363 +0.03(+3.49%)
Jul 05, 2006 0.9000 0.9100 0.8500 0.8600 127,337 -0.04(-4.44%)
Jul 03, 2006 0.8400 0.9000 0.8400 0.9000 72,506 +0.06(+7.14%)
Jun 30, 2006 0.8700 0.8700 0.8400 0.8400 99,097 -0.03(-3.46%)
Jun 29, 2006 0.8400 0.9000 0.8400 0.8701 102,000 +0.01(+1.16%)
Jun 28, 2006 0.9000 0.9499 0.8500 0.8601 340,213 -0.05(-5.48%)
Jun 27, 2006 0.9800 0.9900 0.8800 0.9100 254,449 -0.04(-4.21%)
Jun 26, 2006 0.9300 1.010 0.9100 0.9500 224,400 +0.02(+2.70%)
Jun 23, 2006 0.9800 0.9801 0.8700 0.9250 506,366 -0.05(-5.61%)
Jun 22, 2006 1.030 1.030 0.9400 0.9800 497,012 -0.03(-2.97%)
Jun 21, 2006 1.000 1.020 0.9600 1.010 516,075 +0.01(+1.00%)
Jun 20, 2006 1.050 1.050 0.9700 1.000 298,604 +0.00(+0.00%)
Jun 19, 2006 1.010 1.020 0.9900 1.000 287,995 +0.00(+0.00%)
Jun 16, 2006 1.030 1.050 1.000 1.000 85,766 -0.05(-4.76%)
Jun 15, 2006 1.000 1.070 1.000 1.050 112,028 +0.04(+3.96%)
Jun 14, 2006 1.010 1.070 1.000 1.010 188,095 +0.01(+1.00%)
Jun 13, 2006 1.080 1.080 1.000 1.000 144,749 -0.03(-2.91%)
Jun 12, 2006 1.120 1.140 1.030 1.030 259,528 -0.08(-7.21%)
Jun 09, 2006 1.100 1.140 1.060 1.110 412,153 +0.01(+0.91%)
Jun 08, 2006 1.110 1.170 1.100 1.100 290,235 +0.00(+0.00%)
Jun 07, 2006 1.110 1.180 1.100 1.100 236,808 +0.00(+0.00%)
Jun 06, 2006 1.110 1.160 1.100 1.100 333,549 +0.00(+0.00%)
Jun 05, 2006 1.190 1.190 1.100 1.100 353,144 -0.01(-0.90%)
Jun 02, 2006 1.160 1.200 1.110 1.110 350,105 -0.04(-3.48%)
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.