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, 2016
3.790
3.810
3.710
3.730
247,731
-0.04(-1.06%)
Apr 28, 2016
3.760
3.900
3.750
3.770
392,344
+0.02(+0.53%)
Apr 27, 2016
4.000
4.044
3.688
3.750
851,705
-0.34(-8.31%)
Apr 26, 2016
4.060
4.110
4.010
4.090
360,542
+0.02(+0.49%)
Apr 25, 2016
4.100
4.110
4.050
4.070
158,456
-0.03(-0.73%)
Apr 22, 2016
4.020
4.140
4.010
4.100
318,813
+0.09(+2.24%)
Apr 21, 2016
3.990
4.038
3.920
4.010
207,559
+0.05(+1.26%)
Apr 20, 2016
3.980
4.010
3.920
3.960
224,084
+0.00(+0.00%)
Apr 19, 2016
4.010
4.010
3.890
3.960
200,259
-0.04(-1.00%)
Apr 18, 2016
3.890
4.040
3.880
4.000
147,587
+0.09(+2.30%)
Apr 15, 2016
3.860
3.960
3.860
3.910
128,599
+0.02(+0.51%)
Apr 14, 2016
3.900
3.900
3.810
3.890
158,797
-0.01(-0.26%)
Apr 13, 2016
3.770
3.910
3.770
3.900
229,174
+0.12(+3.17%)
Apr 12, 2016
3.750
3.830
3.690
3.780
175,891
+0.00(+0.00%)
Apr 11, 2016
3.830
3.870
3.765
3.780
179,119
-0.04(-1.05%)
Apr 08, 2016
3.830
3.860
3.800
3.820
205,130
+0.03(+0.79%)
Apr 07, 2016
3.910
3.940
3.750
3.790
299,903
-0.14(-3.56%)
Apr 06, 2016
3.820
3.980
3.810
3.930
288,650
+0.11(+2.88%)
Apr 05, 2016
3.830
3.870
3.790
3.820
243,641
-0.04(-1.04%)
Apr 04, 2016
3.890
3.900
3.835
3.860
186,636
-0.04(-1.03%)
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
.