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, 2007 2.250 2.260 2.130 2.130 348,373 -0.12(-5.33%)
Apr 27, 2007 2.360 2.360 2.210 2.250 243,450 -0.06(-2.60%)
Apr 26, 2007 2.310 2.440 2.060 2.310 956,113 -0.02(-0.86%)
Apr 25, 2007 2.430 2.450 2.310 2.330 438,923 -0.08(-3.32%)
Apr 24, 2007 2.350 2.420 2.270 2.410 505,811 +0.10(+4.33%)
Apr 23, 2007 2.360 2.370 2.250 2.310 359,418 -0.02(-0.86%)
Apr 20, 2007 2.450 2.490 2.270 2.330 785,239 -0.05(-2.18%)
Apr 19, 2007 2.240 2.420 2.230 2.382 830,327 +0.16(+7.30%)
Apr 18, 2007 2.270 2.350 2.170 2.220 672,665 -0.04(-1.77%)
Apr 17, 2007 2.120 2.350 2.100 2.260 1,854,941 +0.18(+8.65%)
Apr 16, 2007 2.060 2.120 2.010 2.080 343,577 +0.01(+0.48%)
Apr 13, 2007 2.100 2.100 2.000 2.070 152,662 -0.02(-0.96%)
Apr 12, 2007 2.080 2.090 1.990 2.090 315,944 +0.05(+2.45%)
Apr 11, 2007 2.110 2.120 1.980 2.040 524,388 -0.07(-3.32%)
Apr 10, 2007 2.150 2.150 2.060 2.110 534,438 -0.03(-1.40%)
Apr 09, 2007 2.050 2.180 2.050 2.140 1,275,286 +0.10(+4.90%)
Apr 05, 2007 2.050 2.050 1.970 2.040 674,316 +0.00(+0.00%)
Apr 04, 2007 2.000 2.120 1.970 2.040 1,044,633 +0.04(+2.00%)
Apr 03, 2007 1.850 2.050 1.830 2.000 2,058,715 +0.19(+10.49%)
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.