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 30, 2012 2.690 2.740 2.680 2.740 126,072 +0.05(+1.86%)
Nov 29, 2012 2.630 2.690 2.630 2.690 178,996 +0.08(+3.07%)
Nov 28, 2012 2.680 2.750 2.570 2.610 134,691 -0.09(-3.33%)
Nov 27, 2012 2.660 2.730 2.650 2.700 174,812 +0.04(+1.31%)
Nov 26, 2012 2.640 2.730 2.620 2.665 276,146 +0.04(+1.72%)
Nov 23, 2012 2.550 2.630 2.550 2.620 77,280 +0.06(+2.34%)
Nov 21, 2012 2.560 2.570 2.530 2.560 67,617 -0.01(-0.39%)
Nov 20, 2012 2.570 2.620 2.560 2.570 48,701 -0.02(-0.77%)
Nov 19, 2012 2.500 2.600 2.500 2.590 192,344 +0.08(+3.19%)
Nov 16, 2012 2.580 2.590 2.500 2.510 290,561 -0.08(-3.09%)
Nov 15, 2012 2.580 2.650 2.542 2.590 166,663 +0.02(+0.78%)
Nov 14, 2012 2.630 2.750 2.550 2.570 218,763 -0.05(-1.91%)
Nov 13, 2012 2.730 2.760 2.620 2.620 189,540 -0.12(-4.38%)
Nov 12, 2012 2.870 2.880 2.730 2.740 192,806 -0.12(-4.20%)
Nov 09, 2012 2.790 2.890 2.760 2.860 190,043 +0.11(+4.00%)
Nov 08, 2012 2.840 2.900 2.750 2.750 146,871 -0.05(-1.79%)
Nov 07, 2012 2.890 2.900 2.800 2.800 172,734 -0.14(-4.76%)
Nov 06, 2012 2.940 2.955 2.910 2.940 66,680 +0.03(+1.03%)
Nov 05, 2012 2.910 2.950 2.900 2.910 84,125 +0.00(+0.00%)
Nov 02, 2012 3.000 3.020 2.900 2.910 135,550 -0.09(-3.00%)
Nov 01, 2012 2.890 3.010 2.890 3.000 268,135 +0.10(+3.45%)
Oct 31, 2012 2.890 2.940 2.850 2.900 217,546 +0.00(+0.00%)
Oct 26, 2012 2.990 2.900 2.900 2.900 154,500 -0.11(-3.65%)
Oct 25, 2012 3.050 3.100 2.960 3.010 266,408 +0.02(+0.67%)
Oct 24, 2012 2.820 3.040 2.820 2.990 264,453 +0.09(+3.10%)
Oct 23, 2012 2.850 2.939 2.820 2.900 186,118 +0.00(+0.00%)
Oct 19, 2012 2.850 2.920 2.780 2.900 258,630 +0.02(+0.69%)
Oct 18, 2012 2.960 2.960 2.850 2.880 172,891 -0.07(-2.37%)
Oct 17, 2012 2.980 2.990 2.920 2.950 97,732 -0.02(-0.67%)
Oct 16, 2012 2.960 2.970 2.900 2.970 94,602 +0.04(+1.37%)
Oct 15, 2012 2.930 2.970 2.910 2.930 105,173 -0.02(-0.68%)
Oct 12, 2012 2.950 2.960 2.910 2.950 101,797 +0.00(+0.00%)
Oct 11, 2012 2.930 2.950 2.910 2.950 94,839 +0.04(+1.37%)
Oct 10, 2012 2.890 2.935 2.810 2.910 113,912 +0.02(+0.69%)
Oct 09, 2012 2.950 2.950 2.890 2.890 100,979 -0.05(-1.70%)
Oct 08, 2012 2.920 2.970 2.910 2.940 101,434 +0.02(+0.68%)
Oct 05, 2012 2.910 2.960 2.900 2.920 185,438 +0.01(+0.34%)
Oct 04, 2012 2.950 2.950 2.880 2.910 150,278 -0.02(-0.68%)
Oct 03, 2012 2.900 2.980 2.890 2.930 214,016 +0.04(+1.38%)
Oct 02, 2012 2.850 2.890 2.830 2.890 157,164 +0.03(+1.05%)
Oct 01, 2012 2.900 2.910 2.820 2.860 78,443 +0.00(+0.00%)
Sep 28, 2012 2.920 2.940 2.860 2.860 106,723 -0.10(-3.38%)
Sep 27, 2012 2.850 2.990 2.850 2.960 143,418 +0.14(+4.96%)
Sep 26, 2012 2.840 2.870 2.790 2.820 193,578 -0.02(-0.70%)
Sep 25, 2012 2.990 2.990 2.830 2.840 221,076 -0.13(-4.38%)
Sep 24, 2012 2.970 2.990 2.900 2.970 124,968 +0.00(+0.00%)
Sep 21, 2012 2.960 2.990 2.910 2.970 356,362 +0.07(+2.41%)
Sep 20, 2012 2.890 2.950 2.840 2.900 121,976 -0.03(-1.02%)
Sep 19, 2012 2.940 2.980 2.890 2.930 284,534 +0.00(+0.00%)
Sep 18, 2012 2.820 2.940 2.780 2.930 230,204 +0.11(+3.90%)
Sep 17, 2012 2.840 2.840 2.750 2.820 137,604 -0.03(-1.05%)
Sep 14, 2012 2.790 2.850 2.770 2.850 269,994 +0.10(+3.64%)
Sep 13, 2012 2.720 2.780 2.700 2.750 288,380 +0.05(+1.85%)
Sep 12, 2012 2.690 2.720 2.630 2.700 127,685 +0.03(+1.12%)
Sep 11, 2012 2.670 2.690 2.590 2.670 159,046 -0.01(-0.37%)
Sep 10, 2012 2.700 2.700 2.660 2.680 122,803 -0.02(-0.74%)
Sep 07, 2012 2.640 2.710 2.620 2.700 203,903 +0.09(+3.45%)
Sep 06, 2012 2.590 2.640 2.570 2.610 242,149 +0.05(+1.95%)
Sep 05, 2012 2.520 2.600 2.510 2.560 286,184 +0.01(+0.39%)
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.