ZIXI

Zix Corporation Historical Stock Prices

$4.2
*  
0.19
4.33%
Get ZIXI Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
16:00  4.38  4.39  4.15  4.20 460,658
02/05/2016 4.38 4.39 4.15 4.2 462,672
02/04/2016 4.43 4.49 4.34 4.39 135,416
02/03/2016 4.49 4.5599 4.344 4.445 158,876
02/02/2016 4.47 4.5 4.43 4.47 252,072
02/01/2016 4.46 4.57 4.445 4.53 197,392
01/29/2016 4.48 4.58 4.435 4.49 394,346
01/28/2016 4.4 4.52 4.4 4.45 313,322
01/27/2016 4.42 4.46 4.33 4.37 340,866
01/26/2016 4.41 4.46 4.34 4.43 302,819
01/25/2016 4.43 4.49 4.34 4.36 362,642
01/22/2016 4.47 4.52 4.4 4.43 308,602
01/21/2016 4.45 4.49 4.35 4.42 286,345
01/20/2016 4.4 4.49 4.21 4.43 508,912
01/19/2016 4.6 4.6799 4.375 4.45 378,551
01/15/2016 4.62 4.71 4.3 4.54 508,714
01/14/2016 4.7 4.79 4.61 4.76 337,034
01/13/2016 4.71 4.8 4.62 4.67 462,553
01/12/2016 4.76 4.8 4.625 4.72 541,284
01/11/2016 4.62 4.8 4.6001 4.71 474,156
01/08/2016 4.77 4.8299 4.56 4.59 656,206
01/07/2016 4.89 5.09 4.69 4.78 594,133
01/06/2016 4.81 4.87 4.72 4.78 284,895
01/05/2016 4.83 4.8972 4.74 4.87 307,833
01/04/2016 5 5.01 4.81 4.82 437,859
12/31/2015 5.19 5.22 5.08 5.08 247,395
12/30/2015 5.28 5.285 5.16 5.18 192,267
12/29/2015 5.25 5.37 5.16 5.25 388,223
12/28/2015 5.25 5.28 5.15 5.23 364,220
12/24/2015 5.21 5.28 5.17 5.24 102,172
12/23/2015 5.18 5.25 5.13 5.23 235,108
12/22/2015 5.06 5.18 5 5.17 278,335
12/21/2015 5.26 5.31 5.05 5.06 343,581
12/18/2015 5.18 5.26 5.14 5.25 935,148
12/17/2015 5.36 5.39 5.18 5.21 349,342
12/16/2015 5.35 5.38 5.25 5.35 333,843
12/15/2015 5.32 5.36 5.21 5.33 338,558
12/14/2015 5.43 5.43 5.27 5.32 284,090
12/11/2015 5.27 5.57 5.26 5.36 685,885
12/10/2015 5.45 5.49 5.35 5.37 255,613
12/09/2015 5.53 5.57 5.42 5.45 218,023
12/08/2015 5.43 5.59 5.33 5.54 325,358
12/07/2015 5.58 5.6 5.41 5.49 432,396
12/04/2015 5.56 5.71 5.56 5.6 458,344
12/03/2015 5.68 5.74 5.56 5.56 377,117
12/02/2015 5.65 5.75 5.631 5.655 286,044
12/01/2015 5.64 5.72 5.57 5.68 298,433
11/30/2015 5.77 5.7706 5.6 5.61 564,807
11/27/2015 5.58 5.78 5.55 5.73 203,040
11/25/2015 5.72 5.78 5.63 5.675 349,920
11/24/2015 5.52 5.74 5.52 5.71 626,423
11/23/2015 5.52 5.64 5.49 5.58 797,572
11/20/2015 5.7 5.75 5.48 5.49 600,181
11/19/2015 5.47 5.68 5.4201 5.68 1,430,608
11/18/2015 5.19 5.47 5.13 5.44 1,196,927
11/17/2015 5.23 5.28 5.151 5.19 544,062
11/16/2015 5.09 5.22 5.09 5.21 317,759
11/13/2015 5.15 5.2 5.06 5.13 357,916
11/12/2015 5.16 5.21 4.95 5.2 545,451
11/11/2015 5.28 5.337 5.18 5.19 429,222
11/10/2015 5.25 5.47 5.13 5.3 1,443,228
11/09/2015 5.18 5.25 5.15 5.24 532,196
11/06/2015 5.15 5.2 5.12 5.18 500,686
11/05/2015 5.18 5.22 5.13 5.18 335,944
*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?