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, 2010 2.590 2.600 2.460 2.470 558,062 -0.10(-3.89%)
Apr 29, 2010 2.570 2.590 2.430 2.570 639,903 +0.03(+1.18%)
Apr 28, 2010 2.680 2.700 2.480 2.540 667,226 -0.03(-1.17%)
Apr 27, 2010 2.530 2.690 2.530 2.570 799,246 +0.02(+0.78%)
Apr 26, 2010 2.640 2.650 2.550 2.550 360,407 -0.05(-1.92%)
Apr 23, 2010 2.640 2.640 2.520 2.600 493,934 -0.04(-1.52%)
Apr 22, 2010 2.470 2.640 2.420 2.640 681,647 +0.13(+5.18%)
Apr 21, 2010 2.570 2.570 2.470 2.510 365,449 -0.01(-0.40%)
Apr 20, 2010 2.510 2.570 2.500 2.520 302,745 +0.00(+0.00%)
Apr 19, 2010 2.500 2.560 2.480 2.520 369,794 +0.00(+0.00%)
Apr 16, 2010 2.600 2.600 2.490 2.520 714,360 -0.08(-3.08%)
Apr 15, 2010 2.610 2.670 2.530 2.600 556,947 +0.00(+0.00%)
Apr 14, 2010 2.450 2.630 2.450 2.600 692,148 +0.16(+6.56%)
Apr 13, 2010 2.500 2.570 2.370 2.440 565,914 -0.06(-2.40%)
Apr 12, 2010 2.490 2.550 2.480 2.500 436,598 +0.04(+1.63%)
Apr 09, 2010 2.480 2.480 2.420 2.460 449,125 +0.05(+2.07%)
Apr 08, 2010 2.460 2.480 2.410 2.410 399,840 -0.04(-1.63%)
Apr 07, 2010 2.460 2.660 2.410 2.450 1,964,337 +0.11(+4.70%)
Apr 06, 2010 2.340 2.370 2.300 2.340 308,563 -0.02(-0.85%)
Apr 05, 2010 2.270 2.380 2.270 2.360 318,290 +0.07(+3.06%)
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.