ZIXI

Zix Corporation Historical Stock Prices

$3.03
*  
0.05
1.68%
Get ZIXI Alerts
*Delayed - data as of Jul. 22, 2014 10:12 ET  -  Find a broker to begin trading ZIXI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ZIXI Real Time
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
10:12  2.98  3.05  2.97  3.03 33,548
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
04/28/2014 3.44 3.5 3.33 3.38 420,697
04/25/2014 3.47 3.52 3.42 3.44 497,353
04/24/2014 3.5 3.52 3.44 3.46 1,137,289
04/23/2014 3.87 3.88 3.361 3.47 1,808,331
04/22/2014 3.88 3.92 3.82 3.88 427,185
04/21/2014 3.89 3.91 3.86 3.88 203,943
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
01/16/2014 4.76 4.78 4.71 4.75 193,271
01/15/2014 4.72 4.78 4.63 4.74 213,378
01/14/2014 4.69 4.73 4.63 4.69 150,918
01/13/2014 4.68 4.79 4.62 4.65 264,624
01/10/2014 4.7 4.78 4.66 4.7 331,457
01/09/2014 4.88 4.9 4.64 4.66 511,415
01/08/2014 4.61 4.94 4.6 4.88 989,488
01/07/2014 4.61 4.65 4.51 4.63 222,038
01/06/2014 4.56 4.65 4.54 4.56 221,774
01/03/2014 4.56 4.61 4.51 4.54 167,056
01/02/2014 4.57 4.59 4.48 4.57 172,872
12/31/2013 4.52 4.62 4.515 4.56 269,798
12/30/2013 4.48 4.55 4.47 4.54 183,749
12/27/2013 4.55 4.55 4.49 4.51 192,536
12/26/2013 4.6 4.63 4.5 4.55 199,269
12/24/2013 4.56 4.63 4.54 4.6 108,964
12/23/2013 4.64 4.645 4.56 4.56 174,776
12/20/2013 4.55 4.65 4.451 4.6 390,925
12/19/2013 4.59 4.65 4.49 4.53 208,711
12/18/2013 4.54 4.595 4.48 4.59 197,289
12/17/2013 4.5 4.54 4.41 4.52 194,306
12/16/2013 4.46 4.54 4.45 4.49 403,330
12/13/2013 4.36 4.465 4.36 4.45 236,057
12/12/2013 4.36 4.45 4.31 4.36 254,073
12/11/2013 4.41 4.49 4.36 4.37 346,595
12/10/2013 4.33 4.4668 4.31 4.42 292,819
12/09/2013 4.3 4.36 4.2685 4.34 208,098
12/06/2013 4.27 4.35 4.2026 4.28 137,022
12/05/2013 4.3 4.37 4.2 4.21 245,217
12/04/2013 4.18 4.34 4.15 4.31 251,604
12/03/2013 4.31 4.3985 4.14 4.18 461,824
12/02/2013 4.6 4.6 4.29 4.33 455,026
11/29/2013 4.64 4.64 4.57 4.63 100,016
11/27/2013 4.61 4.62 4.51 4.62 212,531
11/26/2013 4.53 4.631 4.47 4.62 226,090
11/25/2013 4.49 4.57 4.45 4.54 199,431
11/22/2013 4.53 4.59 4.49 4.49 178,081
11/21/2013 4.52 4.63 4.5 4.55 610,525
11/20/2013 4.5 4.52 4.4 4.5 337,631
11/19/2013 4.4 4.495 4.37 4.47 278,771
11/18/2013 4.48 4.505 4.39 4.41 311,301
11/15/2013 4.43 4.5 4.4 4.48 308,982
11/14/2013 4.47 4.49 4.4 4.43 267,813
11/13/2013 4.33 4.5 4.305 4.49 396,262
11/12/2013 4.26 4.4 4.222 4.34 471,294
11/11/2013 4.22 4.35 4.2 4.29 412,485
11/08/2013 4.21 4.27 4.17 4.25 343,555
11/07/2013 4.25 4.4 4.21 4.22 562,642
11/06/2013 4.25 4.32 4.14 4.19 320,728
11/05/2013 4.41 4.41 4.21 4.21 370,089
11/04/2013 4.11 4.45 4.1 4.42 484,376
11/01/2013 4.12 4.13 4.01 4.119 601,683
10/31/2013 4.14 4.17 3.9 4.08 1,600,904
10/30/2013 4.26 4.32 4.12 4.15 858,643
10/29/2013 4.3 4.34 4.22 4.26 289,433
10/28/2013 4.49 4.55 4.25 4.29 470,361
10/25/2013 4.64 4.6696 4.45 4.49 545,321
10/24/2013 4.57 4.65 4.5399 4.61 455,275
10/23/2013 4.86 4.88 4.4512 4.51 1,474,874
10/22/2013 4.9 4.97 4.79 4.89 488,651
10/21/2013 4.82 4.94 4.82 4.89 327,301
10/18/2013 4.83 4.83 4.72 4.83 275,793
10/17/2013 4.75 4.78 4.67 4.77 359,138
10/16/2013 4.78 4.83 4.65 4.75 287,614
10/15/2013 4.84 4.84 4.74 4.78 417,210
10/14/2013 4.71 4.87 4.68 4.85 281,528
10/11/2013 4.53 4.77 4.5 4.76 308,842
10/10/2013 4.45 4.56 4.41 4.56 409,074
10/09/2013 4.4 4.5 4.29 4.375 695,950
10/08/2013 4.81 4.81 4.42 4.46 753,463
10/07/2013 4.82 4.93 4.745 4.83 393,927
10/04/2013 4.77 4.92 4.74 4.87 310,220
10/03/2013 4.84 4.85 4.68 4.8 458,383
10/02/2013 4.84 4.89 4.8 4.83 366,748
10/01/2013 4.87 4.93 4.83 4.86 276,830
09/30/2013 4.85 4.91 4.76 4.9 403,812
09/27/2013 4.89 5 4.86 4.89 367,937
09/26/2013 4.92 4.98 4.865 4.93 395,183
09/25/2013 4.83 4.96 4.8 4.89 538,639
09/24/2013 4.92 4.93 4.8 4.83 538,120
09/23/2013 4.98 5.028 4.8 4.91 484,538
09/20/2013 4.83 4.94 4.771 4.94 808,124
09/19/2013 4.85 4.87 4.71 4.83 315,498
09/18/2013 4.7 4.86 4.69 4.82 707,687
09/17/2013 4.59 4.65 4.509 4.63 243,944
09/16/2013 4.57 4.6 4.543 4.56 206,320
09/13/2013 4.57 4.57 4.46 4.52 243,726
09/12/2013 4.66 4.672 4.55 4.55 192,606
09/11/2013 4.6 4.69 4.59 4.68 247,066
09/10/2013 4.62 4.65 4.5615 4.6 172,929
09/09/2013 4.48 4.61 4.48 4.61 149,437
09/06/2013 4.61 4.62 4.46 4.48 134,738
09/05/2013 4.47 4.65 4.451 4.58 238,108
09/04/2013 4.43 4.48 4.415 4.47 148,385
09/03/2013 4.33 4.48 4.33 4.44 182,119
08/30/2013 4.29 4.34 4.2501 4.31 154,529
08/29/2013 4.27 4.34 4.201 4.31 251,274
08/28/2013 4.32 4.33 4.2 4.29 223,856
08/27/2013 4.39 4.43 4.31 4.32 297,835
08/26/2013 4.4 4.48 4.37 4.44 303,257
08/23/2013 4.45 4.46 4.32 4.4 140,333
08/22/2013 4.44 4.54 4.43 4.45 143,643
08/21/2013 4.48 4.54 4.43 4.44 141,606
08/20/2013 4.42 4.5399 4.4 4.49 216,955
08/19/2013 4.32 4.48 4.32 4.43 297,800
08/16/2013 4.31 4.41 4.3 4.32 283,846
08/15/2013 4.45 4.46 4.31 4.33 307,108
08/14/2013 4.43 4.51 4.37 4.47 263,050
08/13/2013 4.44 4.48 4.37 4.4 251,140
08/12/2013 4.47 4.5 4.32 4.45 527,492
08/09/2013 4.52 4.54 4.45 4.5 221,724
08/08/2013 4.69 4.7 4.51 4.54 331,501
08/07/2013 4.6 4.72 4.51 4.65 486,777
08/06/2013 4.63 4.69 4.58 4.6 241,398
08/05/2013 4.64 4.6499 4.57 4.63 249,585
08/02/2013 4.59 4.68 4.5201 4.63 321,912
08/01/2013 4.56 4.6 4.5 4.59 396,432
07/31/2013 4.56 4.575 4.46 4.5 266,928
07/30/2013 4.53 4.58 4.51 4.56 334,054
07/29/2013 4.45 4.54 4.39 4.5 362,276
07/26/2013 4.48 4.55 4.38 4.46 950,117
07/25/2013 4.24 4.55 4.24 4.53 867,984
07/24/2013 4.27 4.33 4.16 4.25 890,447
07/23/2013 4.21 4.35 4.19 4.29 453,740
07/22/2013 4.11 4.2 4.1 4.18 464,645
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?