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 (%)
Apr 30, 2002 4.930 5.120 4.930 4.960 213,300 -0.08(-1.59%)
Apr 29, 2002 4.900 5.270 4.730 5.040 279,500 +0.09(+1.82%)
Apr 26, 2002 5.340 5.530 4.860 4.950 342,000 -0.28(-5.35%)
Apr 25, 2002 6.060 6.100 5.150 5.230 628,100 -0.97(-15.65%)
Apr 24, 2002 6.000 6.240 6.000 6.200 221,500 +0.20(+3.33%)
Apr 23, 2002 5.920 6.080 5.810 6.000 157,200 +0.08(+1.35%)
Apr 22, 2002 6.150 6.200 5.780 5.920 186,300 -0.16(-2.63%)
Apr 19, 2002 6.100 6.150 5.940 6.080 196,900 +0.00(+0.00%)
Apr 18, 2002 6.010 6.100 5.850 6.080 314,500 +0.07(+1.16%)
Apr 17, 2002 6.000 6.200 5.860 6.010 383,500 +0.02(+0.33%)
Apr 16, 2002 5.440 6.000 5.190 5.990 614,900 +0.71(+13.45%)
Apr 15, 2002 5.280 5.400 5.090 5.280 169,600 +0.12(+2.33%)
Apr 12, 2002 4.800 5.240 4.800 5.160 70,900 +0.18(+3.61%)
Apr 11, 2002 5.010 5.200 4.800 4.980 176,700 -0.08(-1.56%)
Apr 10, 2002 5.770 5.990 4.980 5.059 206,700 -0.18(-3.45%)
Apr 09, 2002 5.600 5.950 5.240 5.240 130,400 -0.28(-5.07%)
Apr 08, 2002 5.570 5.740 5.520 5.520 68,900 -0.24(-4.17%)
Apr 05, 2002 5.840 5.840 5.450 5.760 96,500 -0.09(-1.54%)
Apr 04, 2002 5.935 6.100 5.610 5.850 166,900 -0.10(-1.68%)
Apr 03, 2002 6.170 6.320 5.910 5.950 135,000 -0.15(-2.46%)
Apr 02, 2002 6.210 6.320 5.810 6.100 212,100 -0.08(-1.29%)
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.