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 (%)
Jul 31, 2017
5.500
5.660
5.290
5.330
396,530
-0.12(-2.20%)
Jul 28, 2017
5.510
5.560
5.410
5.450
191,268
-0.06(-1.09%)
Jul 27, 2017
5.720
5.740
5.480
5.510
233,448
-0.22(-3.84%)
Jul 26, 2017
5.760
5.770
5.710
5.730
84,500
-0.02(-0.35%)
Jul 25, 2017
5.770
5.820
5.710
5.750
80,206
+0.01(+0.17%)
Jul 24, 2017
5.760
5.820
5.700
5.740
112,677
-0.03(-0.52%)
Jul 21, 2017
5.880
5.880
5.690
5.770
464,726
-0.10(-1.70%)
Jul 20, 2017
5.960
5.870
5.870
116,053
-0.03(-0.51%)
Jul 19, 2017
5.760
6.040
5.720
5.900
916,626
+0.17(+2.97%)
Jul 18, 2017
5.730
5.760
5.650
5.730
129,018
-0.02(-0.35%)
Jul 17, 2017
5.770
5.810
5.700
5.750
147,387
+0.01(+0.17%)
Jul 14, 2017
5.690
5.740
5.650
5.740
140,258
+0.04(+0.70%)
Jul 13, 2017
5.770
5.780
5.690
5.700
148,982
-0.08(-1.38%)
Jul 12, 2017
5.750
5.850
5.710
5.780
151,601
+0.04(+0.70%)
Jul 11, 2017
5.740
5.800
5.700
5.740
172,974
+0.01(+0.17%)
Jul 10, 2017
5.680
5.830
5.580
5.730
205,922
+0.06(+1.06%)
Jul 07, 2017
5.500
5.690
5.490
5.670
123,586
+0.15(+2.72%)
Jul 06, 2017
5.530
5.550
5.440
5.520
249,934
-0.05(-0.90%)
Jul 05, 2017
5.570
5.680
5.545
5.570
228,543
-0.03(-0.54%)
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
.