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, 2012
2.890
2.910
2.820
2.830
240,265
-0.08(-2.75%)
Apr 27, 2012
2.800
2.920
2.800
2.910
254,170
+0.12(+4.30%)
Apr 26, 2012
2.830
2.890
2.770
2.790
550,843
-0.04(-1.41%)
Apr 25, 2012
2.920
2.920
2.790
2.830
464,070
-0.10(-3.41%)
Apr 24, 2012
2.850
2.940
2.800
2.930
255,760
+0.09(+3.17%)
Apr 23, 2012
2.950
2.950
2.830
2.840
271,154
-0.16(-5.33%)
Apr 20, 2012
3.020
3.050
2.940
3.000
338,848
+0.01(+0.33%)
Apr 19, 2012
2.900
2.990
2.890
2.990
334,940
+0.09(+3.10%)
Apr 18, 2012
2.820
2.930
2.820
2.900
259,719
+0.04(+1.40%)
Apr 17, 2012
2.870
2.900
2.840
2.860
201,790
+0.01(+0.35%)
Apr 16, 2012
2.800
2.890
2.760
2.850
212,616
+0.06(+2.15%)
Apr 13, 2012
2.820
2.870
2.790
2.790
214,463
-0.06(-2.11%)
Apr 12, 2012
2.840
2.890
2.760
2.850
228,134
+0.01(+0.35%)
Apr 11, 2012
2.780
2.850
2.770
2.840
374,805
+0.09(+3.27%)
Apr 10, 2012
2.760
2.880
2.750
2.750
421,326
-0.05(-1.79%)
Apr 09, 2012
2.840
2.890
2.800
2.800
246,953
-0.12(-4.11%)
Apr 05, 2012
2.780
2.922
2.780
2.920
170,243
+0.12(+4.29%)
Apr 04, 2012
2.880
2.890
2.780
2.800
310,597
-0.11(-3.78%)
Apr 03, 2012
2.880
2.940
2.860
2.910
235,352
+0.02(+0.69%)
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
.