Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
4.380
4.380
4.380
0
-0.03(-0.68%)
Dec 28, 2017
4.570
4.630
4.400
4.410
216,713
-0.15(-3.29%)
Dec 27, 2017
4.430
4.600
4.370
4.560
471,022
+0.12(+2.70%)
Dec 26, 2017
4.470
4.500
4.410
4.440
257,108
-0.01(-0.22%)
Dec 22, 2017
4.400
4.490
4.370
4.450
196,681
+0.04(+0.91%)
Dec 21, 2017
4.410
4.460
4.380
4.410
202,953
+0.02(+0.46%)
Dec 20, 2017
4.590
4.600
4.370
4.390
195,469
-0.17(-3.73%)
Dec 19, 2017
4.400
4.620
4.400
4.560
371,937
+0.16(+3.64%)
Dec 18, 2017
4.570
4.629
4.400
4.400
267,846
-0.16(-3.51%)
Dec 15, 2017
4.480
4.650
4.480
4.560
588,577
+0.09(+2.01%)
Dec 14, 2017
4.440
4.540
4.400
4.470
307,023
+0.06(+1.36%)
Dec 13, 2017
4.380
4.480
4.380
4.410
202,986
+0.02(+0.46%)
Dec 12, 2017
4.280
4.480
4.260
4.390
373,997
+0.12(+2.81%)
Dec 11, 2017
4.260
4.330
4.170
4.270
261,516
+0.03(+0.71%)
Dec 08, 2017
4.280
4.300
4.230
4.240
224,586
-0.02(-0.47%)
Dec 07, 2017
4.240
4.320
4.190
4.260
237,799
+0.04(+0.95%)
Dec 06, 2017
4.230
4.370
4.160
4.220
232,453
-0.01(-0.24%)
Dec 05, 2017
4.270
4.380
4.210
4.230
223,639
-0.04(-0.94%)
Dec 04, 2017
4.530
4.530
4.260
4.270
208,022
-0.22(-4.90%)
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
.