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 (%)
Oct 29, 2010 3.660 3.950 3.590 3.890 1,567,755 +0.21(+5.71%)
Oct 28, 2010 3.650 3.740 3.470 3.680 1,848,843 -0.06(-1.60%)
Oct 27, 2010 3.750 3.800 3.620 3.740 1,325,863 +0.40(+11.98%)
Oct 25, 2010 3.320 3.420 3.310 3.340 1,785,035 +0.02(+0.60%)
Oct 22, 2010 3.190 3.350 3.180 3.320 1,392,312 +0.13(+4.08%)
Oct 21, 2010 3.090 3.250 3.090 3.190 1,233,075 +0.10(+3.24%)
Oct 20, 2010 2.920 3.100 2.920 3.090 444,113 +0.17(+5.82%)
Oct 19, 2010 3.000 3.040 2.910 2.920 318,338 -0.14(-4.58%)
Oct 18, 2010 3.000 3.060 2.960 3.060 216,897 +0.06(+2.00%)
Oct 15, 2010 3.030 3.100 2.980 3.000 998,531 +0.02(+0.67%)
Oct 14, 2010 3.000 3.040 2.960 2.980 1,087,247 -0.02(-0.67%)
Oct 13, 2010 2.980 3.050 2.940 3.000 1,402,022 +0.05(+1.69%)
Oct 12, 2010 2.820 2.950 2.780 2.950 650,115 +0.11(+3.87%)
Oct 11, 2010 2.820 2.840 2.780 2.840 176,180 +0.03(+1.07%)
Oct 08, 2010 2.760 2.820 2.720 2.810 189,084 +0.06(+2.18%)
Oct 07, 2010 2.780 2.790 2.730 2.750 153,205 +0.00(+0.00%)
Oct 06, 2010 2.750 2.800 2.710 2.750 331,414 -0.02(-0.72%)
Oct 05, 2010 2.810 2.850 2.760 2.770 484,422 +0.00(+0.00%)
Oct 04, 2010 2.800 2.850 2.700 2.770 343,477 -0.05(-1.77%)
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.