Stock Quote and Chart for Zix Corporation [NASDAQ]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ZIXI

Zix Corporation [NASDAQ]

04 Sep 2008 00:00

LAST: 2.7600	CHANGE: -0.0600	OPEN: 2.8100	HIGH: 2.8200	ASK:	VOLUME: 381,100
LAST: 2.7600	CHANGE(%): -2.12%	PREV: 2.8200	LOW: 2.7600	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
04 Sep 2008	2.8100	2.8200	2.7600	2.7600	381,100
03 Sep 2008	2.8000	2.8300	2.7800	2.8200	196,800
02 Sep 2008	2.7800	2.8400	2.7700	2.7900	278,800
29 Aug 2008	2.8000	2.8300	2.7800	2.7800	202,900
28 Aug 2008	2.8800	2.8800	2.7800	2.8100	246,400
27 Aug 2008	2.8000	2.8600	2.7800	2.8300	276,700
26 Aug 2008	2.8100	2.8200	2.7800	2.7900	119,800
25 Aug 2008	2.8600	2.8600	2.7800	2.8100	170,600
22 Aug 2008	2.7900	2.8500	2.7800	2.8400	161,100
21 Aug 2008	2.7900	2.8000	2.7600	2.8000	108,200

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: