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, 2014
3.330
3.380
3.250
3.280
381,160
-0.07(-2.09%)
Apr 29, 2014
3.410
3.460
3.340
3.350
334,982
-0.03(-0.89%)
Apr 28, 2014
3.440
3.500
3.330
3.380
420,697
-0.06(-1.74%)
Apr 25, 2014
3.470
3.520
3.420
3.440
497,353
-0.02(-0.58%)
Apr 24, 2014
3.500
3.520
3.440
3.460
1,136,867
-0.01(-0.29%)
Apr 23, 2014
3.870
3.880
3.361
3.470
1,806,829
-0.41(-10.57%)
Apr 22, 2014
3.880
3.920
3.820
3.880
427,185
+0.00(+0.00%)
Apr 21, 2014
3.890
3.910
3.860
3.880
201,883
-0.01(-0.26%)
Apr 17, 2014
3.910
3.890
3.890
3.890
277,700
-0.02(-0.51%)
Apr 16, 2014
4.020
4.020
3.910
3.910
330,649
-0.09(-2.25%)
Apr 15, 2014
4.010
4.030
3.900
4.000
439,560
-0.01(-0.25%)
Apr 14, 2014
4.050
4.050
3.950
4.010
418,025
+0.01(+0.25%)
Apr 11, 2014
3.990
4.070
3.950
4.000
340,355
-0.02(-0.50%)
Apr 10, 2014
4.140
4.200
4.000
4.020
291,191
-0.11(-2.66%)
Apr 09, 2014
4.090
4.140
4.060
4.130
181,961
+0.03(+0.73%)
Apr 08, 2014
4.010
4.190
4.010
4.100
283,423
+0.08(+1.99%)
Apr 07, 2014
3.990
4.060
3.950
4.020
328,228
+0.00(+0.00%)
Apr 04, 2014
4.190
4.190
3.955
4.020
384,471
-0.15(-3.60%)
Apr 03, 2014
4.170
4.270
4.120
4.170
221,751
-0.03(-0.71%)
Apr 02, 2014
4.180
4.220
4.110
4.200
309,941
+0.02(+0.48%)
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
.