Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Zix Corp
(NQ:
ZIXI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2002
4.900
5.060
4.550
5.000
339,900
+0.04(+0.81%)
Jan 30, 2002
5.250
5.250
4.850
4.960
126,100
-0.10(-1.98%)
Jan 29, 2002
5.140
5.350
5.040
5.060
155,000
-0.01(-0.20%)
Jan 28, 2002
5.050
5.150
4.960
5.070
127,100
-0.03(-0.59%)
Jan 25, 2002
5.060
5.160
5.050
5.100
249,600
+0.00(+0.00%)
Jan 24, 2002
5.240
5.400
5.100
5.100
239,800
-0.16(-3.04%)
Jan 23, 2002
5.200
5.300
4.870
5.260
191,600
+0.11(+2.14%)
Jan 22, 2002
5.380
5.380
5.000
5.150
102,000
-0.16(-3.01%)
Jan 21, 2002
5.350
5.350
5.310
5.310
47,500
+0.00(+0.00%)
Jan 18, 2002
5.350
5.350
5.310
5.310
47,100
-0.05(-0.93%)
Jan 17, 2002
5.420
5.570
5.310
5.360
280,200
-0.16(-2.90%)
Jan 16, 2002
5.740
5.750
5.350
5.520
207,700
-0.10(-1.78%)
Jan 15, 2002
5.500
5.860
5.400
5.620
182,800
+0.28(+5.24%)
Jan 14, 2002
5.750
5.790
5.330
5.340
146,000
-0.46(-7.93%)
Jan 11, 2002
5.980
6.000
5.630
5.800
202,100
-0.10(-1.69%)
Jan 10, 2002
6.020
6.070
5.750
5.900
182,100
+0.84(+16.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.