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 (%)
May 31, 2016
4.010
4.040
3.980
4.020
494,790
-0.01(-0.25%)
May 27, 2016
4.010
4.030
4.030
4.030
115,800
+0.02(+0.50%)
May 26, 2016
3.950
4.020
3.950
4.010
117,528
+0.08(+2.04%)
May 25, 2016
3.930
4.040
3.800
3.930
277,433
+0.00(+0.00%)
May 24, 2016
3.790
3.950
3.790
3.930
186,656
+0.15(+3.97%)
May 23, 2016
3.790
3.870
3.780
3.780
115,241
-0.02(-0.53%)
May 20, 2016
3.700
3.800
3.700
3.800
152,100
+0.10(+2.70%)
May 19, 2016
3.750
3.800
3.660
3.700
120,708
-0.10(-2.63%)
May 18, 2016
3.630
3.810
3.630
3.800
148,505
+0.16(+4.40%)
May 17, 2016
3.770
3.800
3.610
3.640
222,902
-0.14(-3.70%)
May 16, 2016
3.770
3.810
3.740
3.780
107,517
+0.01(+0.27%)
May 13, 2016
3.750
3.820
3.750
3.770
111,576
+0.02(+0.53%)
May 12, 2016
3.800
3.800
3.720
3.750
142,630
-0.04(-1.06%)
May 11, 2016
3.860
3.875
3.780
3.790
130,881
-0.09(-2.32%)
May 10, 2016
3.840
3.890
3.820
3.880
91,687
+0.03(+0.78%)
May 09, 2016
3.750
3.878
3.750
3.850
137,366
+0.10(+2.67%)
May 06, 2016
3.710
3.755
3.660
3.750
161,154
+0.00(+0.00%)
May 05, 2016
3.800
3.835
3.750
3.750
116,312
-0.07(-1.83%)
May 04, 2016
3.750
3.860
3.710
3.820
196,601
+0.04(+1.06%)
May 03, 2016
3.750
3.810
3.720
3.780
157,176
+0.01(+0.27%)
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
.