ZIXI

Zix Corporation Historical Stock Prices

$4.01
*  
0.01
 negative 
0.25%
Get ZIXI Alerts
*Delayed - data as of Apr. 16, 2014 9:35 ET 
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 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
9:35  4.02  4.02  4.01  4.01 1,402
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
07/19/2013 4.2 4.21 4.09 4.14 523,134
07/18/2013 4.39 4.43 4.2 4.22 459,086
07/17/2013 4.45 4.45 4.34 4.36 222,617
07/16/2013 4.4 4.43 4.35 4.43 266,243
07/15/2013 4.29 4.4 4.27 4.4 355,168
07/12/2013 4.31 4.395 4.27 4.27 513,473
07/11/2013 4.32 4.34 4.29 4.3 280,345
07/10/2013 4.3 4.33 4.27 4.28 286,007
07/09/2013 4.28 4.35 4.24 4.33 442,134
07/08/2013 4.3 4.3 4.23 4.24 255,502
07/05/2013 4.25 4.305 4.19 4.28 210,339
07/03/2013 4.22 4.29 4.2 4.23 206,829
07/02/2013 4.34 4.35 4.1501 4.19 299,029
07/01/2013 4.25 4.35 4.21 4.32 434,065
06/28/2013 4.17 4.3199 4.16 4.23 1,063,609
06/27/2013 4.15 4.24 4.05 4.18 284,494
06/26/2013 4.15 4.17 4.06 4.11 159,831
06/25/2013 4.18 4.18 4.1 4.12 194,903
06/24/2013 4.07 4.2 4 4.12 398,663
06/21/2013 4.09 4.101 4.02 4.09 373,205
06/20/2013 4.06 4.11 4.02 4.06 211,102
06/19/2013 4.15 4.23 4.11 4.13 247,087
06/18/2013 4.07 4.23 3.99 4.15 629,833
06/17/2013 3.98 4.0701 3.91 4.05 214,012
06/14/2013 3.98 4.01 3.9 3.93 216,158
06/13/2013 4.03 4.03 3.95 4 310,587
06/12/2013 4.16 4.16 4.01 4.02 484,316
06/11/2013 4.05 4.21 4.01 4.13 934,749
06/10/2013 4.06 4.09 4.02 4.07 188,082
06/07/2013 3.97 4.04 3.92 4.03 164,325
06/06/2013 3.97 4 3.9 3.98 194,323
06/05/2013 3.95 4 3.87 3.97 184,801
06/04/2013 4 4.03 3.9 3.94 209,333
06/03/2013 3.99 4.07 3.87 3.98 493,674
05/31/2013 4.03 4.09 3.96 3.99 542,907
05/30/2013 3.87 4.12 3.87 4.07 1,072,730
05/29/2013 3.68 3.81 3.6601 3.8 264,676
05/28/2013 3.75 3.799 3.67 3.7 330,293
05/24/2013 3.79 3.8 3.69 3.7 455,968
05/23/2013 3.74 3.82 3.7 3.81 296,508
05/22/2013 3.8 3.885 3.75 3.77 519,739
05/21/2013 3.8 3.88 3.78 3.79 149,450
05/20/2013 3.98 4.02 3.76 3.82 535,788
05/17/2013 4.05 4.2 3.94 3.96 946,997
05/16/2013 3.82 4.11 3.7801 4.04 2,511,528
05/15/2013 3.65 3.85 3.65 3.83 507,538
05/14/2013 3.65 3.71 3.6 3.62 547,805
05/13/2013 3.65 3.66 3.6 3.65 183,664
05/10/2013 3.68 3.68 3.6 3.65 137,875
05/09/2013 3.68 3.7 3.62 3.65 207,364
05/08/2013 3.72 3.74 3.63 3.67 285,341
05/07/2013 3.74 3.77 3.67 3.72 190,628
05/06/2013 3.73 3.75 3.661 3.69 196,512
05/03/2013 3.71 3.8 3.7 3.73 293,969
05/02/2013 3.64 3.67 3.6 3.66 192,794
05/01/2013 3.75 3.755 3.61 3.61 369,439
04/30/2013 3.7 3.82 3.7 3.76 759,770
04/29/2013 3.7 3.74 3.66 3.67 357,655
04/26/2013 3.64 3.67 3.54 3.65 323,267
04/25/2013 3.78 3.79 3.64 3.65 395,945
04/24/2013 3.7 3.8 3.62 3.74 739,677
04/23/2013 3.68 3.75 3.61 3.72 708,236
04/22/2013 3.67 3.69 3.55 3.63 291,884
04/19/2013 3.7 3.75 3.62 3.67 282,312
04/18/2013 3.62 3.73 3.55 3.725 449,995
04/17/2013 3.71 3.75 3.6 3.635 637,725
04/16/2013 3.66 3.78 3.66 3.77 545,280
04/15/2013 3.66 3.725 3.37 3.46 658,452
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 your brokers before you trade


Want to trade FX?