ZIXI

Zix Corporation Historical Stock Prices

$3.39
*  
0.01
0.3%
Get ZIXI Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ZIXI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ZIXI After Hours
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.39  3.43  3.355  3.39 145,935
07/29/2014 3.35 3.41 3.3053 3.38 171,966
07/28/2014 3.46 3.46 3.29 3.37 215,660
07/25/2014 3.43 3.53 3.38 3.44 462,538
07/24/2014 3.38 3.489 3.28 3.46 545,271
07/23/2014 3 3.4 3 3.37 1,337,678
07/22/2014 2.98 3.05 2.9 2.94 593,545
07/21/2014 3.02 3.09 2.98 2.98 285,913
07/18/2014 3.01 3.045 2.96 3.02 596,718
07/17/2014 3.1 3.15 3.01 3.03 218,297
07/16/2014 3.18 3.2 3.075 3.1 626,517
07/15/2014 3.19 3.25 3.09 3.18 361,121
07/14/2014 3.24 3.28 3.19 3.2 131,253
07/11/2014 3.23 3.35 3.19 3.22 269,848
07/10/2014 3.15 3.28 3.15 3.25 211,423
07/09/2014 3.22 3.24 3.14 3.23 233,203
07/08/2014 3.31 3.33 3.2 3.22 279,010
07/07/2014 3.43 3.4499 3.33 3.33 145,000
07/03/2014 3.41 3.45 3.41 3.45 63,800
07/02/2014 3.37 3.46 3.37 3.41 168,431
07/01/2014 3.41 3.48 3.37 3.39 221,147
06/30/2014 3.43 3.44 3.37 3.42 155,816
06/27/2014 3.37 3.52 3.35 3.45 736,370
06/26/2014 3.44 3.4433 3.37 3.4 80,690
06/25/2014 3.33 3.45 3.3 3.45 174,625
06/24/2014 3.4 3.52 3.35 3.35 212,773
06/23/2014 3.49 3.49 3.41 3.41 139,617
06/20/2014 3.52 3.52 3.45 3.5 433,526
06/19/2014 3.53 3.56 3.49 3.54 222,983
06/18/2014 3.44 3.52 3.42 3.51 209,171
06/17/2014 3.43 3.45 3.4 3.43 220,832
06/16/2014 3.37 3.47 3.36 3.43 311,293
06/13/2014 3.52 3.52 3.37 3.39 245,408
06/12/2014 3.5 3.54 3.46 3.5 219,673
06/11/2014 3.5 3.54 3.46 3.5 166,024
06/10/2014 3.57 3.57 3.48 3.51 334,193
06/09/2014 3.42 3.63 3.38 3.63 734,625
06/06/2014 3.31 3.42 3.28 3.41 203,854
06/05/2014 3.28 3.31 3.2 3.29 250,917
06/04/2014 3.23 3.28 3.23 3.26 224,051
06/03/2014 3.28 3.3 3.21 3.23 300,671
06/02/2014 3.32 3.32 3.26 3.29 237,119
05/30/2014 3.34 3.38 3.291 3.3 310,383
05/29/2014 3.39 3.43 3.31 3.32 295,814
05/28/2014 3.36 3.44 3.355 3.39 265,276
05/27/2014 3.34 3.4 3.32 3.38 209,006
05/23/2014 3.27 3.39 3.26 3.31 431,902
05/22/2014 3.29 3.32 3.22 3.27 670,574
05/21/2014 3.29 3.33 3.2113 3.27 189,991
05/20/2014 3.3 3.34 3.22 3.29 342,533
05/19/2014 3.27 3.37 3.27 3.3 295,101
05/16/2014 3.37 3.55 3.25 3.3 763,464
05/15/2014 3.25 3.56 3.24 3.39 1,439,132
05/14/2014 3.11 3.15 3.1 3.11 270,128
05/13/2014 3.17 3.2 3.13 3.13 371,770
05/12/2014 3.19 3.26 3.17 3.19 377,374
05/09/2014 3.12 3.22 3.11 3.2 203,096
05/08/2014 3.2 3.26 3.15 3.15 277,938
05/07/2014 3.25 3.27 3.15 3.19 336,847
05/06/2014 3.26 3.33 3.22 3.23 338,850
05/05/2014 3.25 3.32 3.22 3.27 405,304
05/02/2014 3.35 3.4 3.24 3.26 572,368
05/01/2014 3.26 3.35 3.21 3.32 484,095
04/30/2014 3.33 3.38 3.25 3.28 381,173
04/29/2014 3.41 3.46 3.34 3.35 334,982
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 Brokers before you trade

Want to trade FX?