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 (%)
Mar 31, 2010 2.130 2.320 2.120 2.310 745,478 +0.14(+6.45%)
Mar 30, 2010 2.150 2.180 2.100 2.170 391,998 +0.04(+1.88%)
Mar 29, 2010 2.160 2.210 2.110 2.130 242,320 -0.03(-1.39%)
Mar 26, 2010 2.140 2.220 2.140 2.160 296,279 +0.01(+0.47%)
Mar 25, 2010 2.230 2.240 2.150 2.150 248,268 -0.06(-2.71%)
Mar 24, 2010 2.270 2.270 2.190 2.210 272,215 -0.06(-2.64%)
Mar 23, 2010 2.260 2.290 2.210 2.270 371,353 +0.02(+0.89%)
Mar 22, 2010 2.110 2.250 2.080 2.250 477,781 +0.04(+1.81%)
Mar 19, 2010 2.360 2.360 2.000 2.210 1,102,285 -0.15(-6.36%)
Mar 18, 2010 2.440 2.470 2.340 2.360 466,598 -0.04(-1.67%)
Mar 17, 2010 2.430 2.510 2.400 2.400 892,936 +0.01(+0.42%)
Mar 16, 2010 2.290 2.410 2.260 2.390 835,247 +0.10(+4.37%)
Mar 15, 2010 2.283 2.300 2.240 2.290 614,090 +0.10(+4.57%)
Mar 12, 2010 2.240 2.250 2.150 2.190 429,456 -0.04(-1.79%)
Mar 11, 2010 2.190 2.240 2.150 2.230 392,937 +0.04(+1.83%)
Mar 10, 2010 2.180 2.250 2.150 2.190 344,564 +0.00(+0.00%)
Mar 09, 2010 2.270 2.330 2.160 2.190 771,708 -0.08(-3.52%)
Mar 08, 2010 2.200 2.270 2.190 2.270 396,911 +0.08(+3.65%)
Mar 05, 2010 2.160 2.190 2.150 2.190 343,654 +0.04(+1.86%)
Mar 04, 2010 2.180 2.180 2.100 2.150 183,967 -0.03(-1.38%)
Mar 03, 2010 2.110 2.180 2.110 2.180 496,560 +0.04(+1.87%)
Mar 02, 2010 2.140 2.190 2.100 2.140 479,876 +0.00(+0.00%)
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.