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 (%)
Jul 29, 2005 2.930 3.050 2.880 2.940 226,683 +0.02(+0.68%)
Jul 28, 2005 2.850 2.940 2.850 2.920 280,756 +0.06(+2.10%)
Jul 27, 2005 3.000 3.040 2.850 2.860 402,169 -0.14(-4.67%)
Jul 26, 2005 3.100 3.110 2.980 3.000 500,615 -0.04(-1.32%)
Jul 25, 2005 3.110 3.160 3.030 3.040 460,562 -0.07(-2.25%)
Jul 22, 2005 3.100 3.160 3.080 3.110 182,340 +0.01(+0.32%)
Jul 21, 2005 3.250 3.250 3.050 3.100 441,680 -0.11(-3.43%)
Jul 20, 2005 3.230 3.260 3.190 3.210 534,324 +0.01(+0.31%)
Jul 19, 2005 3.320 3.470 3.120 3.200 845,614 -0.14(-4.19%)
Jul 18, 2005 3.300 3.350 3.250 3.340 95,548 +0.04(+1.21%)
Jul 15, 2005 3.300 3.350 3.210 3.300 160,001 -0.02(-0.60%)
Jul 14, 2005 3.470 3.540 3.300 3.320 206,740 -0.15(-4.32%)
Jul 13, 2005 3.630 3.650 3.450 3.470 155,966 -0.17(-4.67%)
Jul 12, 2005 3.710 3.840 3.570 3.640 699,553 +0.04(+1.11%)
Jul 11, 2005 3.320 3.610 3.300 3.600 954,544 +0.47(+15.02%)
Jul 08, 2005 3.080 3.130 3.050 3.130 107,289 +0.05(+1.62%)
Jul 07, 2005 3.090 3.110 3.070 3.080 279,098 -0.02(-0.65%)
Jul 06, 2005 3.160 3.160 3.080 3.100 79,998 -0.05(-1.59%)
Jul 05, 2005 3.150 3.200 3.130 3.150 64,800 +0.01(+0.32%)
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.