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, 2009 1.870 1.870 1.810 1.820 276,305 -0.07(-3.70%)
Aug 28, 2009 1.910 1.930 1.870 1.890 281,467 +0.01(+0.53%)
Aug 27, 2009 1.820 1.880 1.800 1.880 229,345 +0.02(+1.08%)
Aug 26, 2009 1.890 1.890 1.820 1.860 177,706 -0.02(-1.06%)
Aug 25, 2009 1.940 1.940 1.880 1.880 175,637 -0.03(-1.57%)
Aug 24, 2009 1.940 1.960 1.880 1.910 281,464 +0.01(+0.53%)
Aug 21, 2009 1.940 1.940 1.880 1.900 409,208 +0.01(+0.53%)
Aug 20, 2009 1.900 1.960 1.820 1.890 449,513 -0.03(-1.56%)
Aug 19, 2009 1.860 1.930 1.760 1.920 226,138 +0.03(+1.59%)
Aug 18, 2009 1.810 1.910 1.800 1.890 251,627 +0.11(+6.18%)
Aug 17, 2009 1.800 1.820 1.670 1.780 672,320 -0.13(-6.81%)
Aug 14, 2009 1.980 1.990 1.860 1.910 441,063 -0.07(-3.54%)
Aug 13, 2009 2.050 2.070 1.930 1.980 609,526 +0.00(+0.00%)
Aug 12, 2009 1.830 2.010 1.830 1.980 753,334 +0.14(+7.61%)
Aug 11, 2009 2.020 2.024 1.700 1.840 828,356 -0.15(-7.54%)
Aug 10, 2009 2.030 2.030 1.910 1.990 555,388 +0.14(+7.57%)
Aug 07, 2009 1.670 1.930 1.660 1.850 1,108,533 +0.19(+11.45%)
Aug 06, 2009 2.090 2.090 1.600 1.660 1,246,968 -0.34(-17.00%)
Aug 05, 2009 2.000 2.020 1.950 2.000 764,553 +0.07(+3.63%)
Aug 04, 2009 1.900 2.030 1.840 1.930 1,242,369 +0.13(+7.22%)
Aug 03, 2009 1.650 1.840 1.650 1.800 1,037,969 +0.15(+9.09%)
Jul 31, 2009 1.660 1.690 1.620 1.650 219,359 -0.02(-1.20%)
Jul 30, 2009 1.680 1.700 1.620 1.670 307,964 -0.03(-1.76%)
Jul 29, 2009 1.700 1.760 1.650 1.700 395,441 -0.09(-5.03%)
Jul 28, 2009 1.810 1.810 1.750 1.790 196,367 -0.03(-1.65%)
Jul 27, 2009 1.780 1.830 1.730 1.820 371,227 +0.04(+2.25%)
Jul 24, 2009 1.750 1.800 1.740 1.780 255,144 -0.02(-1.11%)
Jul 23, 2009 1.760 1.800 1.684 1.800 356,358 +0.07(+4.05%)
Jul 22, 2009 1.670 1.750 1.650 1.730 384,495 +0.09(+5.49%)
Jul 21, 2009 1.680 1.690 1.610 1.640 204,247 -0.03(-1.80%)
Jul 20, 2009 1.660 1.670 1.640 1.670 158,820 +0.01(+0.60%)
Jul 17, 2009 1.730 1.730 1.640 1.660 235,120 -0.06(-3.49%)
Jul 16, 2009 1.690 1.730 1.620 1.720 225,390 +0.02(+1.18%)
Jul 15, 2009 1.650 1.700 1.633 1.700 358,300 +0.08(+4.94%)
Jul 14, 2009 1.590 1.650 1.560 1.620 241,546 +0.02(+1.25%)
Jul 13, 2009 1.510 1.610 1.510 1.600 242,732 +0.06(+3.90%)
Jul 10, 2009 1.490 1.550 1.490 1.540 184,300 -0.02(-1.28%)
Jul 09, 2009 1.630 1.650 1.540 1.560 208,428 -0.06(-3.70%)
Jul 08, 2009 1.590 1.640 1.580 1.620 408,591 +0.02(+1.25%)
Jul 07, 2009 1.660 1.680 1.580 1.600 291,327 -0.06(-3.61%)
Jul 06, 2009 1.550 1.730 1.530 1.660 481,872 +0.07(+4.40%)
Jul 02, 2009 1.650 1.670 1.530 1.590 448,974 -0.06(-3.64%)
Jul 01, 2009 1.520 1.650 1.500 1.650 501,646 +0.15(+10.00%)
Jun 30, 2009 1.590 1.640 1.500 1.500 466,986 -0.08(-5.06%)
Jun 29, 2009 1.750 1.759 1.560 1.580 793,686 -0.23(-12.71%)
Jun 26, 2009 1.520 1.820 1.460 1.810 11,228,261 +0.30(+19.87%)
Jun 25, 2009 1.470 1.520 1.370 1.510 347,563 +0.12(+8.63%)
Jun 24, 2009 1.410 1.450 1.370 1.390 235,097 +0.00(+0.00%)
Jun 23, 2009 1.380 1.480 1.350 1.390 272,822 -0.04(-2.80%)
Jun 22, 2009 1.540 1.560 1.400 1.430 381,675 -0.16(-10.06%)
Jun 19, 2009 1.600 1.600 1.520 1.590 207,703 +0.01(+0.63%)
Jun 18, 2009 1.570 1.590 1.560 1.580 169,809 +0.03(+1.94%)
Jun 17, 2009 1.540 1.600 1.510 1.550 240,907 -0.05(-3.13%)
Jun 16, 2009 1.620 1.620 1.560 1.600 206,286 -0.02(-1.23%)
Jun 15, 2009 1.650 1.670 1.540 1.620 518,191 -0.07(-4.14%)
Jun 12, 2009 1.580 1.720 1.550 1.690 718,643 +0.16(+10.46%)
Jun 11, 2009 1.460 1.570 1.460 1.530 165,456 +0.03(+2.00%)
Jun 10, 2009 1.620 1.620 1.480 1.500 189,140 -0.04(-2.60%)
Jun 09, 2009 1.590 1.590 1.490 1.540 114,779 +0.00(+0.00%)
Jun 08, 2009 1.560 1.600 1.540 1.540 180,265 -0.09(-5.52%)
Jun 05, 2009 1.590 1.650 1.580 1.630 324,246 +0.01(+0.62%)
Jun 04, 2009 1.580 1.630 1.540 1.620 230,543 +0.10(+6.58%)
Jun 03, 2009 1.410 1.570 1.350 1.520 386,868 +0.05(+3.40%)
Jun 02, 2009 1.510 1.600 1.450 1.470 466,669 -0.12(-7.55%)
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.