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 (%)
Mar 31, 2009
1.000
1.040
1.000
1.020
29,080
+0.02(+2.00%)
Mar 30, 2009
1.000
1.050
0.9900
1.000
187,183
-0.08(-7.41%)
Mar 26, 2009
1.070
1.080
1.050
1.080
141,159
+0.03(+2.86%)
Mar 25, 2009
1.120
1.140
1.050
1.050
159,621
-0.09(-7.89%)
Mar 24, 2009
1.150
1.150
1.100
1.140
160,129
-0.01(-0.87%)
Mar 23, 2009
1.100
1.150
1.070
1.150
159,466
+0.09(+8.49%)
Mar 20, 2009
1.170
1.170
1.060
1.060
111,231
-0.07(-6.39%)
Mar 19, 2009
1.180
1.180
1.100
1.132
57,183
-0.03(-2.38%)
Mar 18, 2009
1.130
1.180
1.080
1.160
142,875
+0.06(+5.45%)
Mar 17, 2009
1.070
1.120
1.020
1.100
144,163
+0.00(+0.00%)
Mar 16, 2009
1.070
1.130
1.020
1.100
225,865
+0.08(+7.84%)
Mar 13, 2009
1.000
1.040
0.9900
1.020
177,879
+0.06(+6.25%)
Mar 12, 2009
0.9400
1.000
0.9000
0.9600
297,155
+0.05(+5.49%)
Mar 11, 2009
1.010
1.010
0.9000
0.9100
77,411
-0.05(-5.70%)
Mar 10, 2009
0.9800
1.010
0.9400
0.9650
119,489
+0.03(+2.66%)
Mar 09, 2009
0.9400
0.9700
0.9000
0.9400
75,408
+0.03(+3.30%)
Mar 06, 2009
0.9300
0.9700
0.9000
0.9100
82,779
-0.01(-1.09%)
Mar 05, 2009
1.030
1.030
0.8800
0.9200
256,513
-0.09(-8.91%)
Mar 04, 2009
1.070
1.080
1.000
1.010
105,480
-0.02(-1.94%)
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
.