ZIXI

Historical Stock Prices

$3.54
*  
0.07
1.94%
Get ZIXI Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 3.61 3.63 3.52 3.54 236,330
01/29/2015 3.59 3.63 3.53 3.61 118,852
01/28/2015 3.67 3.69 3.552 3.58 234,069
01/27/2015 3.61 3.71 3.61 3.66 158,898
01/26/2015 3.7 3.75 3.66 3.72 143,921
01/23/2015 3.69 3.77 3.6301 3.7 171,861
01/22/2015 3.71 3.75 3.63 3.71 200,869
01/21/2015 3.7 3.7198 3.6301 3.68 181,515
01/20/2015 3.73 3.73 3.621 3.69 188,893
01/16/2015 3.6 3.71 3.6 3.71 209,198
01/15/2015 3.68 3.68 3.54 3.6 266,876
01/14/2015 3.62 3.74 3.6 3.67 127,120
01/13/2015 3.7 3.75 3.61 3.67 516,094
01/12/2015 3.54 3.62 3.44 3.52 156,128
01/09/2015 3.64 3.64 3.47 3.53 177,526
01/08/2015 3.46 3.67 3.42 3.64 250,813
01/07/2015 3.4 3.4501 3.36 3.38 91,802
01/06/2015 3.5 3.5 3.31 3.39 202,386
01/05/2015 3.52 3.55 3.461 3.48 182,266
01/02/2015 3.6 3.68 3.5 3.55 123,264
12/31/2014 3.62 3.67 3.58 3.6 139,694
12/30/2014 3.64 3.73 3.58 3.63 137,333
12/29/2014 3.76 3.76 3.62 3.67 246,911
12/26/2014 3.72 3.78 3.67 3.76 118,161
12/24/2014 3.73 3.75 3.7 3.73 50,254
12/23/2014 3.76 3.76 3.6592 3.71 202,066
12/22/2014 3.65 3.775 3.6362 3.76 250,634
12/19/2014 3.47 3.61 3.47 3.61 389,734
12/18/2014 3.47 3.53 3.43 3.485 163,906
12/17/2014 3.36 3.45 3.33 3.44 334,580
12/16/2014 3.36 3.45 3.34 3.37 188,667
12/15/2014 3.44 3.45 3.35 3.38 322,085
12/12/2014 3.27 3.45 3.27 3.44 755,552
12/11/2014 3.15 3.47 3.15 3.43 279,267
12/10/2014 3.29 3.39 3.15 3.34 224,806
12/09/2014 3.18 3.33 3.16 3.32 317,145
12/08/2014 3.24 3.36 3.03 3.2 187,973
12/05/2014 3.24 3.2501 3.18 3.24 262,635
12/04/2014 3.15 3.25 3.15 3.24 133,143
12/03/2014 3.14 3.17 3.05 3.15 248,351
12/02/2014 3.11 3.14 3.08 3.13 320,654
12/01/2014 3.16 3.18 3.04 3.09 202,839
11/28/2014 3.25 3.29 3.16 3.16 175,120
11/26/2014 3.24 3.28 3.1801 3.28 167,976
11/25/2014 3.26 3.29 3.18 3.225 175,440
11/24/2014 3.27 3.3 3.25 3.27 88,268
11/21/2014 3.36 3.36 3.25 3.28 131,266
11/20/2014 3.23 3.33 3.21 3.31 153,716
11/19/2014 3.3 3.3 3.21 3.25 192,180
11/18/2014 3.29 3.34 3.28 3.28 116,863
11/17/2014 3.37 3.41 3.29 3.29 210,928
11/14/2014 3.29 3.42 3.26 3.39 191,600
11/13/2014 3.39 3.42 3.24 3.27 242,493
11/12/2014 3.36 3.37 3.3 3.37 140,040
11/11/2014 3.3 3.41 3.3 3.36 238,509
11/10/2014 3.3 3.3831 3.2942 3.37 174,693
11/07/2014 3.32 3.33 3.24 3.32 309,997
11/06/2014 3.35 3.35 3.22 3.33 226,128
11/05/2014 3.37 3.42 3.33 3.35 239,178
11/04/2014 3.25 3.37 3.2484 3.36 369,438
11/03/2014 3.28 3.35 3.22 3.28 479,366
10/31/2014 3.36 3.36 3.29 3.3 301,137
10/30/2014 3.26 3.314 3.25 3.29 287,125
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?