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, 2015
3.970
4.010
3.910
3.930
105,010
-0.09(-2.24%)
Mar 30, 2015
3.940
4.040
3.940
4.020
187,652
+0.11(+2.81%)
Mar 27, 2015
3.900
3.950
3.850
3.910
185,222
+0.02(+0.51%)
Mar 26, 2015
3.950
4.040
3.880
3.890
147,124
-0.07(-1.77%)
Mar 25, 2015
4.110
4.110
3.950
3.960
160,281
-0.14(-3.41%)
Mar 24, 2015
4.030
4.130
4.010
4.100
140,092
+0.08(+1.99%)
Mar 23, 2015
4.070
4.100
4.010
4.020
130,397
-0.04(-0.99%)
Mar 20, 2015
4.130
4.200
4.020
4.060
363,328
-0.04(-0.98%)
Mar 19, 2015
4.120
4.200
4.090
4.100
337,412
-0.02(-0.49%)
Mar 18, 2015
3.980
4.150
3.960
4.120
269,009
+0.14(+3.52%)
Mar 17, 2015
3.940
4.000
3.920
3.980
120,806
+0.03(+0.76%)
Mar 16, 2015
3.950
3.950
3.899
3.950
124,904
+0.03(+0.77%)
Mar 13, 2015
3.960
3.980
3.870
3.920
209,606
-0.03(-0.76%)
Mar 12, 2015
3.960
4.040
3.922
3.950
361,711
+0.01(+0.25%)
Mar 11, 2015
3.950
4.000
3.920
3.940
271,146
+0.01(+0.25%)
Mar 10, 2015
4.030
4.090
3.920
3.930
329,392
-0.13(-3.20%)
Mar 09, 2015
4.210
4.210
4.040
4.060
253,515
-0.13(-3.10%)
Mar 06, 2015
4.400
4.410
4.165
4.190
770,942
-0.11(-2.56%)
Mar 05, 2015
3.910
4.350
3.860
4.300
1,758,723
+0.39(+9.97%)
Mar 04, 2015
3.960
3.990
3.900
3.910
141,287
-0.09(-2.25%)
Mar 03, 2015
3.990
4.050
3.970
4.000
159,922
-0.01(-0.25%)
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
.