ZIXI

Zix Corporation Historical Stock Prices

$4.91
*  
0.09
1.87%
Get ZIXI Alerts
*Delayed - data as of Jul. 30, 2015 10:51 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 29-JUL-2014 TO 29-JUL-2015

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.
10:51  4.80  4.91  4.78  4.91 80,770
07/29/2015 4.95 5 4.81 4.82 317,065
07/28/2015 4.93 5.06 4.85 4.97 450,279
07/27/2015 5.01 5.02 4.9 4.9 424,527
07/24/2015 5.08 5.19 4.99 4.99 461,425
07/23/2015 5.16 5.23 5.02 5.11 815,347
07/22/2015 5.14 5.215 4.99 5.14 884,312
07/21/2015 5.22 5.3 5.12 5.28 400,003
07/20/2015 5.36 5.3699 5.165 5.2 226,365
07/17/2015 5.35 5.4 5.315 5.33 221,655
07/16/2015 5.32 5.39 5.2789 5.34 583,531
07/15/2015 5.33 5.35 5.27 5.3 533,837
07/14/2015 5.34 5.36 5.31 5.34 492,866
07/13/2015 5.35 5.39 5.31 5.34 296,099
07/10/2015 5.15 5.31 5.14 5.29 247,081
07/09/2015 5.06 5.17 5 5.11 381,756
07/08/2015 5.03 5.07 4.96 5.02 332,051
07/07/2015 5.13 5.13 4.95 5.1 285,772
07/06/2015 5.05 5.15 5.01 5.1 226,524
07/02/2015 5.2 5.21 5.0701 5.12 171,954
07/01/2015 5.18 5.25 5.09 5.16 432,345
06/30/2015 5.14 5.23 5.02 5.17 475,828
06/29/2015 5.1 5.17 5.02 5.07 509,026
06/26/2015 5.35 5.35 5.14 5.17 931,290
06/25/2015 5.29 5.32 5.21 5.32 391,472
06/24/2015 5.29 5.38 5.13 5.25 643,721
06/23/2015 5.36 5.45 5.36 5.37 642,313
06/22/2015 5.44 5.47 5.38 5.4 664,045
06/19/2015 5.31 5.47 5.22 5.44 1,702,821
06/18/2015 5.27 5.47 5.27 5.29 843,090
06/17/2015 5.29 5.38 5.16 5.26 1,015,891
06/16/2015 5.24 5.47 5.21 5.42 1,515,495
06/15/2015 5.01 5.23 4.92 5.18 624,950
06/12/2015 5.03 5.03 4.96 5.02 304,215
06/11/2015 4.9 5.06 4.86 5.04 1,082,780
06/10/2015 4.71 4.9 4.7 4.88 667,147
06/09/2015 4.75 4.76 4.67 4.73 203,058
06/08/2015 4.71 4.81 4.71 4.75 475,854
06/05/2015 4.68 4.76 4.63 4.74 270,856
06/04/2015 4.7 4.75 4.63 4.69 229,797
06/03/2015 4.65 4.72 4.65 4.7 418,738
06/02/2015 4.58 4.67 4.52 4.65 248,207
06/01/2015 4.6 4.65 4.52 4.59 203,438
05/29/2015 4.58 4.6 4.48 4.59 327,418
05/28/2015 4.62 4.66 4.55 4.57 187,050
05/27/2015 4.58 4.65 4.55 4.65 253,446
05/26/2015 4.59 4.632 4.501 4.59 218,335
05/22/2015 4.64 4.681 4.55 4.61 284,169
05/21/2015 4.66 4.7 4.62 4.65 193,073
05/20/2015 4.62 4.67 4.583 4.67 237,902
05/19/2015 4.64 4.68 4.55 4.62 258,812
05/18/2015 4.59 4.65 4.55 4.65 266,851
05/15/2015 4.7 4.72 4.62 4.63 361,917
05/14/2015 4.69 4.73 4.64 4.7 373,588
05/13/2015 4.75 4.75 4.63 4.69 369,342
05/12/2015 4.57 4.79 4.509 4.7 672,538
05/11/2015 4.45 4.56 4.39 4.53 447,453
05/08/2015 4.37 4.4799 4.34 4.43 501,485
05/07/2015 4.29 4.39 4.28 4.31 146,418
05/06/2015 4.37 4.398 4.28 4.31 150,720
05/05/2015 4.6 4.6 4.33 4.36 237,829
05/04/2015 4.47 4.47 4.39 4.43 145,934
05/01/2015 4.26 4.48 4.26 4.47 307,044
04/30/2015 4.2 4.35 4.2 4.26 444,520
04/29/2015 4.35 4.42 4.24 4.24 274,631
04/28/2015 4.41 4.48 4.37 4.38 223,507
04/27/2015 4.59 4.6 4.39 4.44 335,103
04/24/2015 4.3 4.62 4.3 4.55 765,317
04/23/2015 4.25 4.48 4.22 4.43 672,452
04/22/2015 3.95 4.29 3.95 4.27 506,249
04/21/2015 4.05 4.26 4.05 4.13 764,578
04/20/2015 4.03 4.07 3.98 4.04 449,475
04/17/2015 4.06 4.08 3.98 4.02 305,312
04/16/2015 4.04 4.1 4.04 4.1 254,355
04/15/2015 3.98 4.09 3.97 4.07 479,968
04/14/2015 3.98 3.98 3.911 3.98 171,392
04/13/2015 3.99 4.01 3.96 3.99 272,538
04/10/2015 3.99 3.99 3.93 3.98 234,129
04/09/2015 3.94 4 3.93 3.96 183,750
04/08/2015 3.91 3.98 3.88 3.95 238,933
04/07/2015 3.93 3.98 3.89 3.9 131,530
04/06/2015 3.93 4 3.9 3.92 160,944
04/02/2015 3.99 4 3.94 3.96 116,474
04/01/2015 3.91 3.99 3.88 3.98 219,923
03/31/2015 3.97 4.01 3.91 3.93 105,010
03/30/2015 3.94 4.04 3.94 4.02 187,652
03/27/2015 3.9 3.95 3.85 3.91 185,222
03/26/2015 3.95 4.0399 3.88 3.89 147,124
03/25/2015 4.11 4.11 3.95 3.96 160,281
03/24/2015 4.03 4.13 4.01 4.1 140,092
03/23/2015 4.07 4.1 4.01 4.02 130,397
03/20/2015 4.13 4.2 4.02 4.06 363,328
03/19/2015 4.12 4.2 4.09 4.1 337,412
03/18/2015 3.98 4.15 3.96 4.12 269,009
03/17/2015 3.94 4 3.92 3.98 120,806
03/16/2015 3.95 3.95 3.8992 3.95 124,904
03/13/2015 3.96 3.98 3.87 3.92 209,606
03/12/2015 3.96 4.04 3.9216 3.95 361,711
03/11/2015 3.95 4 3.9201 3.94 271,146
03/10/2015 4.03 4.09 3.92 3.93 329,392
03/09/2015 4.21 4.21 4.04 4.06 253,515
03/06/2015 4.4 4.41 4.165 4.19 770,942
03/05/2015 3.91 4.35 3.86 4.3 1,758,723
03/04/2015 3.96 3.99 3.9 3.91 141,287
03/03/2015 3.99 4.049 3.97 4 159,922
03/02/2015 4 4.04 3.99 4.01 192,444
02/27/2015 4.01 4.05 4 4 240,777
02/26/2015 3.98 4.04 3.97 4 206,463
02/25/2015 3.93 4.05 3.93 3.99 185,103
02/24/2015 3.81 4.0001 3.75 3.97 472,407
02/23/2015 3.79 3.84 3.65 3.82 323,164
02/20/2015 3.89 3.9 3.8 3.81 508,543
02/19/2015 3.72 3.94 3.72 3.88 456,583
02/18/2015 3.66 3.78 3.49 3.73 1,763,123
02/17/2015 3.77 3.99 3.7699 3.79 494,255
02/13/2015 3.66 3.78 3.65 3.74 215,184
02/12/2015 3.6 3.69 3.5801 3.65 122,547
02/11/2015 3.6 3.65 3.57 3.6 96,532
02/10/2015 3.56 3.6165 3.5 3.6 186,440
02/09/2015 3.57 3.6 3.52 3.53 73,216
02/06/2015 3.59 3.63 3.55 3.56 139,053
02/05/2015 3.55 3.6 3.53 3.58 125,092
02/04/2015 3.56 3.63 3.5235 3.54 144,133
02/03/2015 3.55 3.62 3.52 3.55 121,153
02/02/2015 3.53 3.55 3.47 3.52 134,974
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
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
*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?