Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 1.780 1.790 1.720 1.720 124,165 -0.05(-2.82%)
Jan 30, 2006 1.760 1.770 1.700 1.770 254,513 +0.05(+2.91%)
Jan 27, 2006 1.760 1.790 1.700 1.720 216,494 -0.01(-0.58%)
Jan 26, 2006 1.720 1.780 1.710 1.730 240,243 +0.01(+0.58%)
Jan 25, 2006 1.770 1.920 1.680 1.720 767,925 -0.03(-1.71%)
Jan 24, 2006 1.700 1.770 1.680 1.750 298,063 +0.05(+2.94%)
Jan 23, 2006 1.830 1.870 1.670 1.700 450,850 -0.15(-8.11%)
Jan 20, 2006 1.870 1.890 1.780 1.850 538,226 -0.04(-2.12%)
Jan 19, 2006 2.000 2.020 1.850 1.890 421,996 -0.01(-0.53%)
Jan 18, 2006 1.940 1.960 1.850 1.900 543,483 -0.06(-3.06%)
Jan 17, 2006 2.040 2.060 1.930 1.960 512,477 -0.07(-3.45%)
Jan 13, 2006 1.970 2.050 1.950 2.030 313,557 +0.08(+4.10%)
Jan 12, 2006 2.060 2.070 1.930 1.950 438,700 -0.12(-5.80%)
Jan 11, 2006 2.030 2.110 2.010 2.070 275,400 +0.02(+0.98%)
Jan 10, 2006 2.030 2.100 1.950 2.050 365,717 +0.03(+1.49%)
Jan 09, 2006 2.080 2.110 2.020 2.020 327,006 -0.07(-3.35%)
Jan 06, 2006 2.250 2.250 2.060 2.090 646,824 -0.11(-5.00%)
Jan 05, 2006 2.030 2.530 1.980 2.200 1,833,270 +0.16(+7.84%)
Jan 04, 2006 1.990 2.080 1.930 2.040 385,426 +0.11(+5.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.