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 (%)
Apr 29, 2005
2.910
2.930
2.630
2.750
519,563
-0.16(-5.50%)
Apr 28, 2005
3.000
3.050
2.910
2.910
202,550
-0.08(-2.68%)
Apr 27, 2005
3.010
3.050
2.990
2.990
136,706
-0.06(-1.97%)
Apr 26, 2005
3.000
3.060
2.960
3.050
192,518
+0.00(+0.00%)
Apr 25, 2005
2.920
3.120
2.850
3.050
246,693
+0.13(+4.45%)
Apr 22, 2005
3.100
3.130
2.920
2.920
240,436
-0.22(-7.01%)
Apr 21, 2005
3.160
3.180
3.050
3.140
225,295
+0.00(+0.00%)
Apr 20, 2005
3.160
3.230
3.000
3.140
364,772
-0.09(-2.79%)
Apr 19, 2005
3.350
3.350
3.130
3.230
219,633
-0.11(-3.29%)
Apr 18, 2005
3.260
3.340
3.200
3.340
105,975
+0.14(+4.37%)
Apr 15, 2005
3.420
3.440
3.160
3.200
346,514
-0.22(-6.43%)
Apr 14, 2005
3.800
3.830
3.360
3.420
243,095
-0.34(-9.04%)
Apr 13, 2005
3.780
3.870
3.650
3.760
156,608
-0.01(-0.27%)
Apr 12, 2005
3.530
3.800
3.460
3.770
137,061
+0.21(+5.90%)
Apr 11, 2005
3.760
3.790
3.550
3.560
117,110
-0.18(-4.81%)
Apr 08, 2005
3.690
3.920
3.690
3.740
225,364
+0.05(+1.36%)
Apr 07, 2005
3.410
3.720
3.310
3.690
283,042
+0.28(+8.21%)
Apr 06, 2005
3.060
3.460
3.060
3.410
437,687
+0.33(+10.71%)
Apr 05, 2005
3.250
3.340
3.060
3.080
226,023
-0.11(-3.45%)
Apr 04, 2005
3.320
3.320
3.110
3.190
223,700
-0.14(-4.20%)
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
.