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 (%)
Dec 31, 2002 4.500 4.580 4.400 4.410 118,500 -0.10(-2.22%)
Dec 30, 2002 4.560 4.700 4.500 4.510 103,600 -0.17(-3.63%)
Dec 27, 2002 4.650 4.750 4.600 4.680 105,800 -0.07(-1.47%)
Dec 26, 2002 4.700 4.890 4.650 4.750 101,200 +0.03(+0.64%)
Dec 24, 2002 4.780 4.900 4.690 4.720 49,800 -0.26(-5.22%)
Dec 23, 2002 4.600 5.100 4.550 4.980 166,000 +0.32(+6.87%)
Dec 20, 2002 4.600 4.850 4.550 4.660 132,800 -0.01(-0.21%)
Dec 19, 2002 4.850 4.990 4.550 4.670 122,100 -0.33(-6.60%)
Dec 18, 2002 5.030 5.030 4.550 5.000 505,400 -0.02(-0.40%)
Dec 17, 2002 5.290 5.300 4.960 5.020 202,200 -0.27(-5.10%)
Dec 16, 2002 5.650 5.800 5.250 5.290 253,700 -0.22(-3.99%)
Dec 13, 2002 5.320 5.600 5.200 5.510 351,000 +0.26(+4.95%)
Dec 12, 2002 4.760 5.440 4.760 5.250 400,600 +0.40(+8.25%)
Dec 11, 2002 5.000 5.090 4.810 4.850 108,500 -0.15(-3.00%)
Dec 10, 2002 5.320 5.450 4.780 5.000 222,300 +0.00(+0.02%)
Dec 09, 2002 4.490 5.150 4.490 4.999 412,600 +0.48(+10.60%)
Dec 06, 2002 4.210 4.520 4.200 4.520 140,000 +0.30(+7.11%)
Dec 05, 2002 4.420 4.470 4.150 4.220 168,500 -0.13(-2.99%)
Dec 04, 2002 4.000 4.490 3.950 4.350 291,800 +0.35(+8.75%)
Dec 03, 2002 4.000 4.040 3.950 4.000 201,400 +0.07(+1.78%)
Dec 02, 2002 3.900 4.040 3.900 3.930 542,800 +0.05(+1.29%)
Nov 29, 2002 4.090 4.090 3.880 3.880 718,400 -0.12(-3.00%)
Nov 27, 2002 3.980 4.040 3.950 4.000 242,300 +0.00(+0.00%)
Nov 26, 2002 4.010 4.090 3.920 4.000 257,200 +0.00(+0.00%)
Nov 25, 2002 4.010 4.050 3.960 4.000 191,500 +0.01(+0.25%)
Nov 22, 2002 3.900 4.040 3.810 3.990 116,100 +0.10(+2.62%)
Nov 21, 2002 3.700 3.940 3.670 3.888 99,300 +0.22(+5.94%)
Nov 20, 2002 3.740 4.000 3.600 3.670 72,800 -0.07(-1.87%)
Nov 19, 2002 3.630 3.820 3.600 3.740 63,700 -0.06(-1.58%)
Nov 18, 2002 3.860 3.910 3.710 3.800 66,700 -0.05(-1.30%)
Nov 15, 2002 3.750 3.940 3.720 3.850 52,900 +0.01(+0.26%)
Nov 14, 2002 3.890 3.890 3.750 3.840 54,600 -0.05(-1.29%)
Nov 13, 2002 4.020 4.020 3.820 3.890 26,500 +0.03(+0.78%)
Nov 12, 2002 3.920 4.000 3.860 3.860 40,100 -0.05(-1.28%)
Nov 11, 2002 3.920 3.970 3.850 3.910 40,100 -0.01(-0.26%)
Nov 08, 2002 4.150 4.150 3.900 3.920 31,300 -0.22(-5.34%)
Nov 07, 2002 4.100 4.150 3.950 4.141 74,300 +0.14(+3.53%)
Nov 06, 2002 4.000 4.050 3.860 4.000 89,500 +0.00(+0.00%)
Nov 05, 2002 4.080 4.080 3.950 4.000 63,500 -0.14(-3.38%)
Nov 04, 2002 4.240 4.250 4.000 4.140 182,600 -0.04(-0.96%)
Nov 01, 2002 3.990 4.240 3.890 4.180 292,400 +0.13(+3.21%)
Oct 31, 2002 4.200 4.200 3.900 4.050 19,220,000 -0.02(-0.49%)
Oct 30, 2002 4.410 4.630 4.070 4.070 301,800 -0.35(-7.92%)
Oct 29, 2002 4.370 4.460 4.220 4.420 59,000 +0.04(+0.91%)
Oct 28, 2002 4.680 4.820 4.300 4.380 192,254 -0.28(-6.01%)
Oct 25, 2002 4.450 4.580 4.270 4.660 211,900 +0.18(+4.02%)
Oct 24, 2002 4.050 4.500 3.950 4.480 401,650 +0.48(+12.00%)
Oct 23, 2002 3.940 4.080 3.850 4.000 74,229 +0.17(+4.44%)
Oct 22, 2002 3.770 4.070 3.770 3.830 222,700 -0.03(-0.80%)
Oct 21, 2002 3.610 3.870 3.610 3.861 49,700 +0.11(+2.96%)
Oct 18, 2002 3.800 3.801 3.710 3.750 40,200 -0.11(-2.85%)
Oct 17, 2002 3.720 3.860 3.690 3.860 86,300 +0.21(+5.75%)
Oct 16, 2002 3.790 3.800 3.630 3.650 18,500 -0.07(-1.88%)
Oct 15, 2002 3.769 3.830 3.630 3.720 95,800 +0.01(+0.27%)
Oct 14, 2002 3.720 3.750 3.579 3.710 27,100 -0.00(-0.03%)
Oct 11, 2002 3.700 3.900 3.660 3.711 162,400 +0.05(+1.39%)
Oct 10, 2002 3.711 3.780 3.650 3.660 70,500 -0.04(-1.08%)
Oct 09, 2002 3.710 3.821 3.691 3.700 4,790,000 -0.01(-0.27%)
Oct 08, 2002 3.850 3.850 3.630 3.710 113,200 -0.14(-3.64%)
Oct 07, 2002 3.800 3.850 3.540 3.850 91,520 +0.08(+2.12%)
Oct 04, 2002 3.890 3.900 3.670 3.770 69,100 -0.03(-0.76%)
Oct 03, 2002 3.820 3.900 3.700 3.799 8,540,000 -0.02(-0.55%)
Oct 02, 2002 3.890 3.920 3.780 3.820 50,600 +0.07(+1.87%)
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.