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 (%)
Jun 29, 2012 2.530 2.600 2.480 2.600 235,299 +0.13(+5.26%)
Jun 28, 2012 2.460 2.500 2.400 2.470 122,272 -0.01(-0.40%)
Jun 27, 2012 2.490 2.500 2.450 2.480 147,114 -0.01(-0.40%)
Jun 26, 2012 2.470 2.500 2.460 2.490 154,331 +0.03(+1.22%)
Jun 25, 2012 2.570 2.580 2.450 2.460 191,531 -0.14(-5.38%)
Jun 22, 2012 2.590 2.630 2.580 2.600 373,991 +0.02(+0.78%)
Jun 21, 2012 2.750 2.750 2.570 2.580 249,420 -0.16(-5.84%)
Jun 20, 2012 2.750 2.780 2.720 2.740 103,837 -0.03(-1.08%)
Jun 19, 2012 2.710 2.830 2.610 2.770 844,320 +0.06(+2.21%)
Jun 18, 2012 2.610 2.730 2.600 2.710 280,466 +0.08(+3.04%)
Jun 15, 2012 2.480 2.634 2.470 2.630 358,109 +0.14(+5.62%)
Jun 14, 2012 2.460 2.490 2.450 2.490 207,307 +0.02(+0.81%)
Jun 13, 2012 2.470 2.500 2.450 2.470 113,462 -0.02(-0.80%)
Jun 12, 2012 2.440 2.490 2.400 2.490 149,476 +0.06(+2.47%)
Jun 11, 2012 2.600 2.600 2.420 2.430 225,046 -0.13(-5.08%)
Jun 08, 2012 2.580 2.620 2.530 2.560 99,788 -0.03(-1.16%)
Jun 07, 2012 2.650 2.670 2.560 2.590 204,656 -0.01(-0.38%)
Jun 06, 2012 2.580 2.630 2.530 2.600 172,170 +0.04(+1.56%)
Jun 05, 2012 2.590 2.590 2.500 2.560 160,176 -0.04(-1.54%)
Jun 04, 2012 2.500 2.610 2.450 2.600 281,144 +0.14(+5.69%)
Jun 01, 2012 2.410 2.530 2.380 2.460 234,089 +0.00(+0.00%)
May 31, 2012 2.550 2.550 2.430 2.460 573,219 -0.09(-3.53%)
May 30, 2012 2.620 2.620 2.530 2.550 240,115 -0.09(-3.41%)
May 29, 2012 2.720 2.720 2.600 2.640 155,830 -0.07(-2.58%)
May 25, 2012 2.640 2.710 2.600 2.710 131,889 +0.05(+1.88%)
May 24, 2012 2.750 2.760 2.630 2.660 190,843 -0.09(-3.27%)
May 23, 2012 2.750 2.770 2.740 2.750 176,760 +0.00(+0.00%)
May 22, 2012 2.780 2.800 2.750 2.750 238,999 -0.02(-0.72%)
May 21, 2012 2.750 2.780 2.750 2.770 135,880 +0.02(+0.73%)
May 18, 2012 2.790 2.840 2.750 2.750 837,275 -0.06(-2.14%)
May 17, 2012 2.810 2.850 2.800 2.810 141,854 -0.01(-0.35%)
May 16, 2012 2.830 2.850 2.800 2.820 95,187 +0.00(+0.00%)
May 15, 2012 2.800 2.870 2.800 2.820 248,655 +0.02(+0.71%)
May 14, 2012 2.800 2.810 2.790 2.800 125,217 -0.01(-0.36%)
May 11, 2012 2.800 2.830 2.800 2.810 118,226 -0.02(-0.71%)
May 10, 2012 2.830 2.830 2.800 2.830 144,835 +0.02(+0.71%)
May 09, 2012 2.800 2.840 2.800 2.810 150,766 -0.02(-0.71%)
May 08, 2012 2.800 2.840 2.780 2.830 223,034 +0.02(+0.71%)
May 07, 2012 2.800 2.840 2.770 2.810 238,409 +0.01(+0.36%)
May 04, 2012 2.800 2.820 2.770 2.800 292,487 +0.00(+0.00%)
May 03, 2012 2.820 2.830 2.800 2.800 169,910 -0.02(-0.71%)
May 02, 2012 2.800 2.850 2.800 2.820 146,990 +0.02(+0.71%)
May 01, 2012 2.820 2.920 2.800 2.800 288,090 -0.03(-1.06%)
Apr 30, 2012 2.890 2.910 2.820 2.830 240,265 -0.08(-2.75%)
Apr 27, 2012 2.800 2.920 2.800 2.910 254,170 +0.12(+4.30%)
Apr 26, 2012 2.830 2.890 2.770 2.790 550,843 -0.04(-1.41%)
Apr 25, 2012 2.920 2.920 2.790 2.830 464,070 -0.10(-3.41%)
Apr 24, 2012 2.850 2.940 2.800 2.930 255,760 +0.09(+3.17%)
Apr 23, 2012 2.950 2.950 2.830 2.840 271,154 -0.16(-5.33%)
Apr 20, 2012 3.020 3.050 2.940 3.000 338,848 +0.01(+0.33%)
Apr 19, 2012 2.900 2.990 2.890 2.990 334,940 +0.09(+3.10%)
Apr 18, 2012 2.820 2.930 2.820 2.900 259,719 +0.04(+1.40%)
Apr 17, 2012 2.870 2.900 2.840 2.860 201,790 +0.01(+0.35%)
Apr 16, 2012 2.800 2.890 2.760 2.850 212,616 +0.06(+2.15%)
Apr 13, 2012 2.820 2.870 2.790 2.790 214,463 -0.06(-2.11%)
Apr 12, 2012 2.840 2.890 2.760 2.850 228,134 +0.01(+0.35%)
Apr 11, 2012 2.780 2.850 2.770 2.840 374,805 +0.09(+3.27%)
Apr 10, 2012 2.760 2.880 2.750 2.750 421,326 -0.05(-1.79%)
Apr 09, 2012 2.840 2.890 2.800 2.800 246,953 -0.12(-4.11%)
Apr 05, 2012 2.780 2.922 2.780 2.920 170,243 +0.12(+4.29%)
Apr 04, 2012 2.880 2.890 2.780 2.800 310,597 -0.11(-3.78%)
Apr 03, 2012 2.880 2.940 2.860 2.910 235,352 +0.02(+0.69%)
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.