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 (%)
Nov 28, 2008 1.460 1.502 1.440 1.480 41,743 -0.03(-1.99%)
Nov 26, 2008 1.380 1.510 1.310 1.510 207,993 +0.15(+11.03%)
Nov 25, 2008 1.440 1.470 1.350 1.360 81,635 -0.01(-0.73%)
Nov 24, 2008 1.250 1.380 1.250 1.370 188,715 +0.10(+7.87%)
Nov 21, 2008 1.340 1.409 1.240 1.270 236,001 -0.02(-1.55%)
Nov 20, 2008 1.380 1.400 1.290 1.290 314,960 -0.11(-7.86%)
Nov 19, 2008 1.360 1.430 1.350 1.400 203,422 -0.01(-0.71%)
Nov 18, 2008 1.500 1.500 1.390 1.410 284,601 -0.09(-6.00%)
Nov 17, 2008 1.520 1.530 1.500 1.500 87,337 -0.08(-5.06%)
Nov 14, 2008 1.720 1.840 1.490 1.580 399,303 -0.10(-5.95%)
Nov 13, 2008 1.600 1.690 1.490 1.680 224,730 +0.15(+9.80%)
Nov 12, 2008 1.740 1.740 1.530 1.530 160,121 -0.21(-12.07%)
Nov 11, 2008 1.820 1.822 1.680 1.740 267,442 -0.07(-3.87%)
Nov 10, 2008 1.880 1.920 1.810 1.810 125,416 -0.03(-1.63%)
Nov 07, 2008 1.830 1.990 1.800 1.840 242,827 +0.02(+1.10%)
Nov 06, 2008 1.880 1.890 1.760 1.820 182,380 -0.03(-1.62%)
Nov 05, 2008 1.860 2.010 1.820 1.850 481,372 +0.03(+1.64%)
Nov 04, 2008 1.850 1.860 1.820 1.820 61,948 +0.00(+0.01%)
Nov 03, 2008 1.800 1.850 1.740 1.820 117,995 +0.03(+1.68%)
Oct 31, 2008 1.700 1.800 1.660 1.790 131,028 +0.12(+7.19%)
Oct 30, 2008 1.650 1.720 1.600 1.670 202,252 +0.05(+3.09%)
Oct 29, 2008 1.680 1.699 1.560 1.620 314,937 -0.10(-5.81%)
Oct 28, 2008 1.690 1.720 1.580 1.720 309,024 +0.11(+6.90%)
Oct 27, 2008 1.650 1.670 1.600 1.609 141,204 -0.09(-5.35%)
Oct 24, 2008 1.580 1.760 1.580 1.700 221,951 -0.01(-0.58%)
Oct 23, 2008 1.750 1.830 1.580 1.710 700,013 -0.02(-1.16%)
Oct 22, 2008 1.950 1.950 1.700 1.730 270,465 -0.20(-10.36%)
Oct 21, 2008 1.910 2.100 1.910 1.930 357,051 +0.13(+7.22%)
Oct 20, 2008 1.850 1.980 1.790 1.800 283,771 -0.06(-3.23%)
Oct 17, 2008 1.730 2.000 1.690 1.860 339,661 +0.16(+9.41%)
Oct 16, 2008 1.720 1.800 1.590 1.700 241,483 -0.05(-2.86%)
Oct 15, 2008 1.730 1.950 1.730 1.750 145,335 -0.15(-7.89%)
Oct 14, 2008 2.050 2.100 1.710 1.900 402,650 -0.05(-2.56%)
Oct 13, 2008 1.680 1.990 1.650 1.950 307,359 +0.41(+26.62%)
Oct 10, 2008 1.500 1.600 1.340 1.540 621,919 +0.01(+0.65%)
Oct 09, 2008 1.620 1.730 1.500 1.530 380,374 -0.09(-5.56%)
Oct 08, 2008 1.650 1.710 1.550 1.620 299,392 -0.13(-7.43%)
Oct 07, 2008 1.910 1.960 1.570 1.750 356,448 -0.07(-3.85%)
Oct 06, 2008 2.000 2.011 1.750 1.820 546,338 -0.22(-10.78%)
Oct 03, 2008 2.060 2.250 2.030 2.040 228,627 -0.05(-2.39%)
Oct 02, 2008 2.180 2.251 2.025 2.090 211,557 -0.12(-5.64%)
Oct 01, 2008 2.260 2.340 2.130 2.215 309,175 -0.04(-1.99%)
Sep 30, 2008 2.200 2.370 2.100 2.260 491,633 +0.14(+6.60%)
Sep 29, 2008 2.370 2.390 2.030 2.120 407,275 -0.25(-10.55%)
Sep 26, 2008 2.250 2.480 2.250 2.370 266,618 +0.02(+0.85%)
Sep 25, 2008 2.270 2.360 2.230 2.350 727,255 +0.13(+5.86%)
Sep 24, 2008 2.220 2.350 2.170 2.220 206,057 -0.04(-1.77%)
Sep 23, 2008 2.170 2.340 2.170 2.260 154,997 +0.09(+4.15%)
Sep 22, 2008 2.800 2.835 2.150 2.170 450,852 -0.46(-17.49%)
Sep 19, 2008 2.350 2.650 2.150 2.630 1,200,263 +0.54(+25.84%)
Sep 18, 2008 1.910 2.170 1.810 2.090 571,111 +0.24(+12.97%)
Sep 17, 2008 1.900 1.930 1.830 1.850 279,953 -0.05(-2.63%)
Sep 16, 2008 2.030 2.070 1.830 1.900 406,337 -0.22(-10.38%)
Sep 15, 2008 2.120 2.190 2.050 2.120 261,831 -0.10(-4.50%)
Sep 12, 2008 2.200 2.240 2.110 2.220 203,087 +0.02(+0.91%)
Sep 11, 2008 2.280 2.320 2.200 2.200 715,418 -0.13(-5.58%)
Sep 10, 2008 2.340 2.480 2.060 2.330 615,805 -0.01(-0.43%)
Sep 09, 2008 2.600 2.650 2.320 2.340 431,292 -0.22(-8.59%)
Sep 08, 2008 2.700 2.760 2.520 2.560 266,056 -0.14(-5.19%)
Sep 05, 2008 2.760 2.780 2.620 2.700 187,648 -0.06(-2.17%)
Sep 04, 2008 2.810 2.820 2.760 2.760 381,143 -0.06(-2.13%)
Sep 03, 2008 2.820 2.830 2.780 2.820 196,838 +0.03(+1.08%)
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.