ZIXI

Zix Corporation Historical Stock Prices

$3.675
*  
0.025
0.68%
Get ZIXI Alerts
*Delayed - data as of Jan. 26, 2015 12:10 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
12:10  3.70  3.75  3.66  3.675 39,329
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
10/29/2014 3.38 3.42 3.27 3.28 346,294
10/28/2014 3.29 3.41 3.251 3.38 498,595
10/27/2014 3.22 3.27 3.17 3.26 241,342
10/24/2014 3.3 3.3 3.19 3.24 349,915
10/23/2014 3.31 3.35 3.23 3.28 630,659
10/22/2014 3.57 3.57 3.13 3.26 1,154,388
10/21/2014 3.77 3.8 3.6 3.68 259,129
10/20/2014 3.61 3.74 3.59 3.74 195,303
10/17/2014 3.83 3.83 3.6 3.64 280,570
10/16/2014 3.65 3.8 3.62 3.77 338,629
10/15/2014 3.6 3.7 3.47 3.68 294,736
10/14/2014 3.6 3.67 3.54 3.67 280,270
10/13/2014 3.36 3.58 3.36 3.56 309,116
10/10/2014 3.31 3.415 3.3 3.36 313,240
10/09/2014 3.51 3.51 3.35 3.35 245,986
10/08/2014 3.43 3.5 3.36 3.5 227,255
10/07/2014 3.42 3.46 3.33 3.42 185,488
10/06/2014 3.64 3.67 3.45 3.45 222,951
10/03/2014 3.66 3.67 3.55 3.62 231,669
10/02/2014 3.36 3.625 3.3477 3.61 320,158
10/01/2014 3.42 3.42 3.32 3.35 698,436
09/30/2014 3.49 3.54 3.42 3.42 287,293
09/29/2014 3.55 3.6 3.48 3.48 184,724
09/26/2014 3.47 3.6 3.47 3.57 225,652
09/25/2014 3.65 3.669 3.48 3.49 386,146
09/24/2014 3.5 3.67 3.5 3.65 339,293
09/23/2014 3.59 3.6 3.47 3.51 466,859
09/22/2014 3.67 3.68 3.57 3.59 290,445
09/19/2014 3.8 3.82 3.62 3.64 790,111
09/18/2014 3.8 3.89 3.77 3.77 208,365
09/17/2014 3.84 3.89 3.8 3.8 148,817
09/16/2014 3.87 3.89 3.76 3.85 334,557
09/15/2014 4.02 4.02 3.85 3.85 431,444
09/12/2014 4.05 4.08 3.96 3.97 835,776
09/11/2014 3.85 4 3.85 3.98 965,503
09/10/2014 3.85 3.9 3.83 3.85 397,920
09/09/2014 3.86 3.9 3.84 3.85 253,954
09/08/2014 3.85 3.86 3.82 3.85 199,544
09/05/2014 3.76 3.85 3.76 3.84 200,818
09/04/2014 3.84 3.86 3.76 3.78 390,039
09/03/2014 3.86 3.89 3.75 3.85 464,035
09/02/2014 3.85 3.87 3.78 3.84 239,101
08/29/2014 3.75 3.86 3.733 3.85 218,152
08/28/2014 3.76 3.83 3.66 3.75 251,515
08/27/2014 3.83 3.86 3.75 3.76 257,420
08/26/2014 3.8 3.86 3.79 3.85 274,420
08/25/2014 3.86 3.87 3.78 3.81 232,235
08/22/2014 3.82 3.8798 3.8 3.85 309,013
08/21/2014 3.8 3.84 3.75 3.81 232,798
08/20/2014 3.75 3.85 3.7433 3.81 229,050
08/19/2014 3.81 3.81 3.77 3.78 278,853
08/18/2014 3.72 3.83 3.651 3.83 342,472
08/15/2014 3.8 3.8 3.635 3.69 369,593
08/14/2014 3.78 3.8 3.73 3.75 249,985
08/13/2014 3.71 3.81 3.71 3.8 258,225
08/12/2014 3.71 3.74 3.7 3.71 180,157
08/11/2014 3.68 3.78 3.6501 3.74 255,235
08/08/2014 3.67 3.72 3.59 3.7 267,967
08/07/2014 3.69 3.72 3.64 3.69 313,158
08/06/2014 3.59 3.7 3.59 3.66 382,028
08/05/2014 3.5 3.6617 3.5 3.62 514,109
08/04/2014 3.44 3.54 3.39 3.53 514,431
08/01/2014 3.62 3.62 3.42 3.44 492,986
07/31/2014 3.39 3.6 3.36 3.47 1,081,424
07/30/2014 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
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
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?