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 30, 2009
1.210
1.220
1.160
1.210
133,008
+0.03(+2.54%)
Apr 29, 2009
1.200
1.300
1.150
1.180
312,164
-0.06(-4.83%)
Apr 28, 2009
1.260
1.300
1.210
1.240
132,413
+0.01(+0.80%)
Apr 27, 2009
1.240
1.300
1.200
1.230
119,231
+0.00(+0.13%)
Apr 24, 2009
1.240
1.280
1.180
1.228
139,873
+0.03(+2.37%)
Apr 23, 2009
1.160
1.240
1.160
1.200
143,979
+0.04(+3.45%)
Apr 22, 2009
1.150
1.230
1.150
1.160
107,832
+0.01(+0.87%)
Apr 21, 2009
1.170
1.220
1.150
1.150
95,837
-0.04(-3.36%)
Apr 20, 2009
1.220
1.220
1.160
1.190
75,511
-0.02(-1.65%)
Apr 17, 2009
1.220
1.220
1.150
1.210
147,237
-0.01(-0.82%)
Apr 16, 2009
1.200
1.240
1.150
1.220
334,678
-0.01(-0.81%)
Apr 15, 2009
1.270
1.297
1.218
1.230
124,839
-0.01(-0.81%)
Apr 14, 2009
1.300
1.310
1.230
1.240
148,599
-0.06(-4.62%)
Apr 13, 2009
1.230
1.300
1.180
1.300
192,249
+0.12(+10.17%)
Apr 09, 2009
1.190
1.200
1.140
1.180
85,353
+0.06(+5.36%)
Apr 08, 2009
1.120
1.400
1.060
1.120
117,897
-0.03(-2.61%)
Apr 07, 2009
1.150
1.150
1.110
1.150
140,118
+0.00(+0.00%)
Apr 06, 2009
1.190
1.220
1.090
1.150
196,581
-0.01(-0.86%)
Apr 03, 2009
1.100
1.240
1.090
1.160
281,783
+0.06(+5.22%)
Apr 02, 2009
1.050
1.120
1.010
1.103
205,143
+0.10(+10.24%)
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
.