ZIXI

Historical Stock Prices

$3.89
*  
0.02
 negative 
0.51%
Get ZIXI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 3.91 3.97 3.85 3.89 277,681
04/16/2014 4.02 4.02 3.91 3.91 332,156
04/15/2014 4.01 4.03 3.9 4 439,560
04/14/2014 4.05 4.05 3.95 4.01 423,473
04/11/2014 3.99 4.07 3.95 4 340,355
04/10/2014 4.14 4.2 4 4.02 294,206
04/09/2014 4.09 4.14 4.06 4.13 183,076
04/08/2014 4.01 4.19 4.01 4.1 289,019
04/07/2014 3.99 4.06 3.95 4.02 331,242
04/04/2014 4.19 4.19 3.955 4.02 384,471
04/03/2014 4.17 4.27 4.12 4.17 225,181
04/02/2014 4.18 4.22 4.11 4.2 309,974
04/01/2014 4.18 4.22 4.12 4.18 273,340
03/31/2014 4.17 4.25 4.14 4.14 272,608
03/28/2014 4.21 4.27 4.131 4.17 323,630
03/27/2014 4.19 4.27 4.18 4.23 331,868
03/26/2014 4.23 4.24 4.17 4.19 623,773
03/25/2014 4.15 4.2 4.12 4.18 388,064
03/24/2014 4.04 4.12 4.01 4.11 557,431
03/21/2014 4.11 4.13 3.88 3.95 1,762,885
03/20/2014 4.15 4.21 4.07 4.08 398,954
03/19/2014 4.26 4.28 4.13 4.14 482,316
03/18/2014 4.25 4.3 4.2478 4.27 283,998
03/17/2014 4.3 4.35 4.2601 4.27 344,467
03/14/2014 4.31 4.32 4.271 4.29 297,417
03/13/2014 4.4 4.48 4.23 4.31 432,382
03/12/2014 4.44 4.47 4.39 4.4 277,510
03/11/2014 4.52 4.537 4.41 4.43 405,794
03/10/2014 4.6 4.638 4.52 4.54 232,902
03/07/2014 4.65 4.65 4.56 4.61 103,026
03/06/2014 4.66 4.69 4.6 4.61 175,986
03/05/2014 4.49 4.65 4.4404 4.62 282,484
03/04/2014 4.5 4.58 4.49 4.51 406,279
03/03/2014 4.46 4.53 4.42 4.47 393,416
02/28/2014 4.55 4.58 4.44 4.52 206,427
02/27/2014 4.51 4.6 4.5 4.53 246,854
02/26/2014 4.65 4.68 4.54 4.55 279,487
02/25/2014 4.69 4.77 4.63 4.64 291,677
02/24/2014 4.72 4.75 4.65 4.72 504,403
02/21/2014 4.69 4.75 4.62 4.69 510,791
02/20/2014 4.53 4.73 4.5 4.66 734,894
02/19/2014 4.25 4.55 4.11 4.55 1,139,218
02/18/2014 4.46 4.56 4.45 4.51 555,852
02/14/2014 4.51 4.53 4.4225 4.43 358,389
02/13/2014 4.43 4.54 4.42 4.5 272,709
02/12/2014 4.5 4.53 4.43 4.45 285,133
02/11/2014 4.52 4.56 4.49 4.5 216,696
02/10/2014 4.53 4.57 4.48 4.54 180,113
02/07/2014 4.5 4.58 4.49 4.52 182,814
02/06/2014 4.54 4.6 4.47 4.51 230,141
02/05/2014 4.45 4.52 4.31 4.5 310,683
02/04/2014 4.41 4.54 4.385 4.47 272,798
02/03/2014 4.5 4.63 4.4 4.41 402,101
01/31/2014 4.47 4.545 4.47 4.49 282,894
01/30/2014 4.52 4.65 4.5 4.54 230,454
01/29/2014 4.49 4.64 4.41 4.49 285,279
01/28/2014 4.64 4.74 4.47 4.55 358,009
01/27/2014 4.58 4.72 4.5 4.63 465,866
01/24/2014 4.64 4.71 4.57 4.61 265,799
01/23/2014 4.75 4.75 4.66 4.69 207,152
01/22/2014 4.62 4.77 4.6 4.75 354,187
01/21/2014 4.73 4.75 4.56 4.62 277,884
01/17/2014 4.76 4.76 4.63 4.68 152,143
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?