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 29, 2011 3.330 3.370 3.280 3.300 789,615 -0.03(-0.90%)
Apr 28, 2011 3.440 3.440 3.280 3.330 1,051,884 -0.04(-1.19%)
Apr 27, 2011 3.670 3.690 3.330 3.370 2,991,906 -0.35(-9.41%)
Apr 26, 2011 3.820 3.820 3.690 3.720 739,085 -0.03(-0.80%)
Apr 25, 2011 3.810 3.830 3.720 3.750 502,178 -0.03(-0.79%)
Apr 21, 2011 3.790 3.790 3.750 3.780 360,327 +0.04(+1.07%)
Apr 20, 2011 3.800 3.839 3.680 3.740 929,302 +0.02(+0.54%)
Apr 19, 2011 3.500 3.850 3.500 3.720 1,984,538 +0.23(+6.59%)
Apr 18, 2011 3.530 3.530 3.450 3.490 409,776 -0.09(-2.51%)
Apr 15, 2011 3.510 3.610 3.510 3.580 503,911 +0.06(+1.70%)
Apr 14, 2011 3.610 3.660 3.500 3.520 610,157 -0.10(-2.76%)
Apr 13, 2011 3.540 3.710 3.500 3.620 869,686 +0.09(+2.55%)
Apr 12, 2011 3.630 3.650 3.510 3.530 611,525 -0.13(-3.55%)
Apr 11, 2011 3.760 3.770 3.650 3.660 639,847 -0.11(-2.92%)
Apr 08, 2011 3.830 3.830 3.650 3.770 570,738 -0.04(-1.05%)
Apr 07, 2011 3.820 3.889 3.770 3.810 454,637 +0.00(+0.00%)
Apr 06, 2011 4.000 4.010 3.760 3.810 1,266,510 -0.15(-3.79%)
Apr 05, 2011 3.790 4.050 3.790 3.960 1,656,647 +0.18(+4.76%)
Apr 04, 2011 3.950 4.000 3.770 3.780 1,180,052 -0.12(-3.08%)
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.