ZIXI

Historical Stock Prices

$5.12
*  
0.04
0.78%
Get ZIXI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ZIXI now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 5.2 5.21 5.0701 5.12 171,954
07/01/2015 5.18 5.25 5.09 5.16 432,345
06/30/2015 5.14 5.23 5.02 5.17 475,828
06/29/2015 5.1 5.17 5.02 5.07 509,026
06/26/2015 5.35 5.35 5.14 5.17 931,290
06/25/2015 5.29 5.32 5.21 5.32 391,472
06/24/2015 5.29 5.38 5.13 5.25 643,721
06/23/2015 5.36 5.45 5.36 5.37 642,313
06/22/2015 5.44 5.47 5.38 5.4 664,045
06/19/2015 5.31 5.47 5.22 5.44 1,702,821
06/18/2015 5.27 5.47 5.27 5.29 843,090
06/17/2015 5.29 5.38 5.16 5.26 1,015,891
06/16/2015 5.24 5.47 5.21 5.42 1,515,495
06/15/2015 5.01 5.23 4.92 5.18 624,950
06/12/2015 5.03 5.03 4.96 5.02 304,215
06/11/2015 4.9 5.06 4.86 5.04 1,082,780
06/10/2015 4.71 4.9 4.7 4.88 667,147
06/09/2015 4.75 4.76 4.67 4.73 203,058
06/08/2015 4.71 4.81 4.71 4.75 475,854
06/05/2015 4.68 4.76 4.63 4.74 270,856
06/04/2015 4.7 4.75 4.63 4.69 229,797
06/03/2015 4.65 4.72 4.65 4.7 418,738
06/02/2015 4.58 4.67 4.52 4.65 248,207
06/01/2015 4.6 4.65 4.52 4.59 203,438
05/29/2015 4.58 4.6 4.48 4.59 327,418
05/28/2015 4.62 4.66 4.55 4.57 187,050
05/27/2015 4.58 4.65 4.55 4.65 253,446
05/26/2015 4.59 4.632 4.501 4.59 218,335
05/22/2015 4.64 4.681 4.55 4.61 284,169
05/21/2015 4.66 4.7 4.62 4.65 193,073
05/20/2015 4.62 4.67 4.583 4.67 237,902
05/19/2015 4.64 4.68 4.55 4.62 258,812
05/18/2015 4.59 4.65 4.55 4.65 266,851
05/15/2015 4.7 4.72 4.62 4.63 361,917
05/14/2015 4.69 4.73 4.64 4.7 373,588
05/13/2015 4.75 4.75 4.63 4.69 369,342
05/12/2015 4.57 4.79 4.509 4.7 672,538
05/11/2015 4.45 4.56 4.39 4.53 447,453
05/08/2015 4.37 4.4799 4.34 4.43 501,485
05/07/2015 4.29 4.39 4.28 4.31 146,418
05/06/2015 4.37 4.398 4.28 4.31 150,720
05/05/2015 4.6 4.6 4.33 4.36 237,829
05/04/2015 4.47 4.47 4.39 4.43 145,934
05/01/2015 4.26 4.48 4.26 4.47 307,044
04/30/2015 4.2 4.35 4.2 4.26 444,520
04/29/2015 4.35 4.42 4.24 4.24 274,631
04/28/2015 4.41 4.48 4.37 4.38 223,507
04/27/2015 4.59 4.6 4.39 4.44 335,103
04/24/2015 4.3 4.62 4.3 4.55 765,317
04/23/2015 4.25 4.48 4.22 4.43 672,452
04/22/2015 3.95 4.29 3.95 4.27 506,249
04/21/2015 4.05 4.26 4.05 4.13 764,578
04/20/2015 4.03 4.07 3.98 4.04 449,475
04/17/2015 4.06 4.08 3.98 4.02 305,312
04/16/2015 4.04 4.1 4.04 4.1 254,355
04/15/2015 3.98 4.09 3.97 4.07 479,968
04/14/2015 3.98 3.98 3.911 3.98 171,392
04/13/2015 3.99 4.01 3.96 3.99 272,538
04/10/2015 3.99 3.99 3.93 3.98 234,129
04/09/2015 3.94 4 3.93 3.96 183,750
04/08/2015 3.91 3.98 3.88 3.95 238,933
04/07/2015 3.93 3.98 3.89 3.9 131,530
04/06/2015 3.93 4 3.9 3.92 160,944
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?