Research Report

Hotstocked.com has a complete research report available for ZIXI stock. Download ZIXI report.

Research Report

Get the full report for FREE

Date:	Aug 13, 2009
Price:	Free
Pages:	4
Document Type:	Adobe Acrobat Reader
	Download ZIXI report

Example preview:

Historical Prices for Zix Corp (ZIXI)

Company

Historical Data for Zixit Corp. (ZIXI)

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	1.70	1.76	1.65	1.71	382,944	0.00	0.00%	1.71
11/19/09	1.77	1.77	1.71	1.71	327,968	-0.06	-3.39%	1.71
11/18/09	1.80	1.815	1.73	1.77	462,957	-0.05	-2.75%	1.77
11/17/09	1.81	1.82	1.79	1.82	148,289	0.01	0.55%	1.82
11/16/09	1.84	1.90	1.79	1.81	374,884	-0.02	-1.09%	1.81
11/13/09	1.79	1.8499	1.78	1.83	269,893	0.04	2.23%	1.83
11/12/09	1.92	1.92	1.77	1.79	253,116	-0.10	-5.29%	1.79
11/11/09	1.87	1.9555	1.87	1.89	312,921	0.03	1.61%	1.89
11/10/09	1.84	1.87	1.81	1.86	166,960	0.01	0.54%	1.86
11/9/09	1.85	1.88	1.80	1.85	197,900	0.00	0.00%	1.85
11/6/09	1.84	1.88	1.80	1.85	172,928	0.02	1.09%	1.85
11/5/09	1.84	1.87	1.80	1.83	315,436	0.05	2.81%	1.83
11/4/09	1.89	1.90	1.77	1.78	298,787	-0.09	-4.81%	1.78
11/3/09	1.88	1.894	1.78	1.87	378,447	0.02	1.08%	1.87
11/2/09	1.83	1.87	1.77	1.85	565,534	0.02	1.09%	1.85
10/30/09	1.92	1.93	1.77	1.83	597,251	-0.06	-3.17%	1.83
10/29/09	1.91	1.97	1.83	1.89	690,538	0.00	0.00%	1.89
10/28/09	1.98	2.02	1.83	1.89	1,121,865	-0.12	-5.97%	1.89
10/27/09	1.99	2.04	1.92	2.01	691,711	-0.01	-0.50%	2.01
10/26/09	2.07	2.11	1.99	2.02	763,013	-0.05	-2.42%	2.02
10/23/09	2.11	2.14	2.06	2.07	436,323	-0.05	-2.36%	2.07
10/22/09	2.11	2.17	2.11	2.12	322,638	-0.01	-0.47%	2.12
10/21/09	2.21	2.24	2.11	2.13	618,525	-0.09	-4.05%	2.13
10/20/09	2.29	2.29	2.15	2.22	320,945	-0.07	-3.06%	2.22
10/19/09	2.22	2.30	2.19	2.29	504,369	0.07	3.15%	2.29
10/16/09	2.26	2.26	2.19	2.22	497,389	-0.05	-2.20%	2.22
10/15/09	2.24	2.27	2.20	2.27	906,597	0.04	1.79%	2.27
10/14/09	2.19	2.24	2.16	2.23	548,284	0.11	5.19%	2.23
10/13/09	2.21	2.21	2.10	2.12	535,812	0.00	0.00%	2.12
10/12/09	2.15	2.24	2.09	2.12	1,153,252	0.02	0.95%	2.12
10/9/09	2.12	2.16	2.09	2.10	268,962	-0.01	-0.47%	2.10
10/8/09	2.13	2.21	2.11	2.11	540,938	-0.01	-0.47%	2.11
10/7/09	2.18	2.18	2.09	2.12	331,661	-0.02	-0.93%	2.12
10/6/09	2.11	2.18	2.01	2.14	329,930	0.03	1.42%	2.14
10/5/09	2.00	2.12	2.00	2.11	341,364	0.11	5.50%	2.11
10/2/09	2.05	2.06	1.99	2.00	695,299	-0.06	-2.91%	2.00
10/1/09	2.21	2.2101	2.05	2.06	545,729	-0.14	-6.36%	2.06
9/30/09	2.25	2.25	2.11	2.20	486,988	-0.01	-0.45%	2.20
9/29/09	2.26	2.29	2.17	2.21	214,333	-0.04	-1.78%	2.21
9/28/09	2.22	2.29	2.15	2.25	597,484	0.02	0.90%	2.25
9/25/09	2.20	2.27	2.19	2.23	437,355	-0.03	-1.33%	2.23
9/24/09	2.32	2.34	2.00	2.26	2,021,883	-0.08	-3.42%	2.26
9/23/09	2.42	2.46	2.33	2.34	594,395	-0.08	-3.31%	2.34
9/22/09	2.40	2.50	2.40	2.42	495,112	-0.01	-0.41%	2.42
9/21/09	2.44	2.48	2.40	2.43	400,171	-0.03	-1.22%	2.43
9/18/09	2.43	2.46	2.30	2.46	979,866	0.03	1.23%	2.46
9/17/09	2.33	2.5385	2.33	2.43	626,377	0.10	4.29%	2.43
9/16/09	2.35	2.40	2.30	2.33	412,001	0.00	0.00%	2.33
9/15/09	2.26	2.35	2.25	2.33	661,826	0.08	3.56%	2.33
9/14/09	2.19	2.28	2.17	2.25	537,558	0.06	2.74%	2.25
9/11/09	2.16	2.30	2.09	2.19	745,940	0.03	1.39%	2.19
9/10/09	1.87	2.23	1.81	2.16	2,692,313	0.27	14.29%	2.16
9/9/09	1.91	1.92	1.87	1.89	355,677	0.00	0.00%	1.89
9/8/09	1.90	1.92	1.86	1.89	552,154	0.01	0.53%	1.89
9/4/09	1.85	1.88	1.75	1.88	445,951	0.04	2.17%	1.88
9/3/09	1.90	1.90	1.75	1.84	306,825	0.00	0.00%	1.84
9/2/09	1.73	1.92	1.73	1.84	802,776	0.11	6.36%	1.84
9/1/09	1.80	1.86	1.73	1.73	449,675	-0.09	-4.95%	1.73
8/31/09	1.87	1.87	1.81	1.82	276,305	-0.07	-3.70%	1.82
8/28/09	1.91	1.93	1.87	1.89	281,467	0.01	0.53%	1.89
8/27/09	1.82	1.88	1.80	1.88	229,345	0.02	1.08%	1.88
8/26/09	1.89	1.89	1.82	1.86	177,706	-0.02	-1.06%	1.86
8/25/09	1.94	1.94	1.88	1.88	175,637	-0.03	-1.57%	1.88
8/24/09	1.94	1.96	1.88	1.91	281,464	0.01	0.53%	1.91

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.