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 (%)
May 31, 2005 3.330 3.490 3.260 3.290 204,968 -0.07(-2.08%)
May 27, 2005 3.390 3.450 3.330 3.360 116,990 -0.06(-1.75%)
May 26, 2005 3.460 3.500 3.320 3.420 129,634 -0.01(-0.29%)
May 25, 2005 3.340 3.450 3.300 3.430 149,732 +0.05(+1.48%)
May 24, 2005 3.370 3.430 3.300 3.380 182,700 +0.08(+2.42%)
May 23, 2005 3.450 3.600 3.260 3.300 157,106 -0.15(-4.35%)
May 20, 2005 3.370 3.480 3.350 3.450 79,774 +0.04(+1.17%)
May 19, 2005 3.420 3.550 3.290 3.410 100,649 +0.01(+0.29%)
May 18, 2005 3.380 3.430 3.220 3.400 363,800 -0.03(-0.87%)
May 17, 2005 3.600 3.600 3.360 3.430 214,765 -0.09(-2.56%)
May 16, 2005 3.290 3.570 3.260 3.520 167,669 +0.20(+6.02%)
May 13, 2005 3.590 3.670 3.310 3.320 251,575 -0.27(-7.52%)
May 12, 2005 3.390 3.750 3.330 3.590 455,424 +0.17(+4.97%)
May 11, 2005 3.150 3.460 3.150 3.420 367,880 +0.27(+8.57%)
May 10, 2005 2.900 3.200 2.850 3.150 354,511 +0.30(+10.53%)
May 09, 2005 2.850 2.870 2.750 2.850 221,423 +0.02(+0.71%)
May 06, 2005 2.700 2.870 2.700 2.830 160,365 +0.08(+2.91%)
May 05, 2005 2.550 2.780 2.550 2.750 248,919 +0.15(+5.77%)
May 04, 2005 2.750 2.750 2.500 2.600 249,085 -0.11(-4.06%)
May 03, 2005 2.650 2.790 2.500 2.710 286,926 +0.09(+3.44%)
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.