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 30, 2009 1.590 1.640 1.500 1.500 466,986 -0.08(-5.06%)
Jun 29, 2009 1.750 1.759 1.560 1.580 793,686 -0.23(-12.71%)
Jun 26, 2009 1.520 1.820 1.460 1.810 11,228,261 +0.30(+19.87%)
Jun 25, 2009 1.470 1.520 1.370 1.510 347,563 +0.12(+8.63%)
Jun 24, 2009 1.410 1.450 1.370 1.390 235,097 +0.00(+0.00%)
Jun 23, 2009 1.380 1.480 1.350 1.390 272,822 -0.04(-2.80%)
Jun 22, 2009 1.540 1.560 1.400 1.430 381,675 -0.16(-10.06%)
Jun 19, 2009 1.600 1.600 1.520 1.590 207,703 +0.01(+0.63%)
Jun 18, 2009 1.570 1.590 1.560 1.580 169,809 +0.03(+1.94%)
Jun 17, 2009 1.540 1.600 1.510 1.550 240,907 -0.05(-3.13%)
Jun 16, 2009 1.620 1.620 1.560 1.600 206,286 -0.02(-1.23%)
Jun 15, 2009 1.650 1.670 1.540 1.620 518,191 -0.07(-4.14%)
Jun 12, 2009 1.580 1.720 1.550 1.690 718,643 +0.16(+10.46%)
Jun 11, 2009 1.460 1.570 1.460 1.530 165,456 +0.03(+2.00%)
Jun 10, 2009 1.620 1.620 1.480 1.500 189,140 -0.04(-2.60%)
Jun 09, 2009 1.590 1.590 1.490 1.540 114,779 +0.00(+0.00%)
Jun 08, 2009 1.560 1.600 1.540 1.540 180,265 -0.09(-5.52%)
Jun 05, 2009 1.590 1.650 1.580 1.630 324,246 +0.01(+0.62%)
Jun 04, 2009 1.580 1.630 1.540 1.620 230,543 +0.10(+6.58%)
Jun 03, 2009 1.410 1.570 1.350 1.520 386,868 +0.05(+3.40%)
Jun 02, 2009 1.510 1.600 1.450 1.470 466,669 -0.12(-7.55%)
Jun 01, 2009 1.700 1.730 1.550 1.590 421,786 -0.07(-4.22%)
May 29, 2009 1.780 1.780 1.500 1.660 880,936 -0.04(-2.35%)
May 28, 2009 1.760 1.800 1.650 1.700 520,935 -0.04(-2.30%)
May 27, 2009 1.850 1.920 1.710 1.740 853,612 -0.06(-3.33%)
May 26, 2009 1.490 1.940 1.450 1.800 1,713,226 +0.38(+26.76%)
May 22, 2009 1.340 1.460 1.320 1.420 384,081 +0.11(+8.40%)
May 21, 2009 1.500 1.510 1.260 1.310 607,561 -0.15(-10.27%)
May 20, 2009 1.700 1.800 1.420 1.460 1,352,600 -0.15(-9.32%)
May 19, 2009 1.240 1.700 1.220 1.610 1,513,292 +0.39(+31.97%)
May 18, 2009 1.230 1.230 1.160 1.220 153,230 +0.06(+5.17%)
May 15, 2009 1.160 1.170 1.130 1.160 95,525 +0.01(+0.87%)
May 14, 2009 1.120 1.160 1.110 1.150 101,154 +0.02(+1.77%)
May 13, 2009 1.150 1.150 1.120 1.130 123,901 +0.00(+0.00%)
May 12, 2009 1.200 1.200 1.110 1.130 353,553 -0.05(-4.24%)
May 11, 2009 1.240 1.240 1.180 1.180 207,407 -0.03(-2.48%)
May 08, 2009 1.250 1.270 1.190 1.210 348,680 -0.01(-0.83%)
May 07, 2009 1.200 1.240 1.200 1.220 142,881 +0.03(+2.53%)
May 06, 2009 1.200 1.240 1.150 1.190 434,624 -0.01(-0.83%)
May 05, 2009 1.240 1.240 1.170 1.200 163,326 +0.00(+0.00%)
May 04, 2009 1.230 1.230 1.190 1.200 154,903 +0.00(+0.00%)
May 01, 2009 1.220 1.220 1.150 1.200 103,453 -0.01(-0.83%)
Apr 30, 2009 1.210 1.220 1.160 1.210 133,008 +0.03(+2.54%)
Apr 29, 2009 1.200 1.300 1.150 1.180 312,164 -0.06(-4.83%)
Apr 28, 2009 1.260 1.300 1.210 1.240 132,413 +0.01(+0.80%)
Apr 27, 2009 1.240 1.300 1.200 1.230 119,231 +0.00(+0.13%)
Apr 24, 2009 1.240 1.280 1.180 1.228 139,873 +0.03(+2.37%)
Apr 23, 2009 1.160 1.240 1.160 1.200 143,979 +0.04(+3.45%)
Apr 22, 2009 1.150 1.230 1.150 1.160 107,832 +0.01(+0.87%)
Apr 21, 2009 1.170 1.220 1.150 1.150 95,837 -0.04(-3.36%)
Apr 20, 2009 1.220 1.220 1.160 1.190 75,511 -0.02(-1.65%)
Apr 17, 2009 1.220 1.220 1.150 1.210 147,237 -0.01(-0.82%)
Apr 16, 2009 1.200 1.240 1.150 1.220 334,678 -0.01(-0.81%)
Apr 15, 2009 1.270 1.297 1.218 1.230 124,839 -0.01(-0.81%)
Apr 14, 2009 1.300 1.310 1.230 1.240 148,599 -0.06(-4.62%)
Apr 13, 2009 1.230 1.300 1.180 1.300 192,249 +0.12(+10.17%)
Apr 09, 2009 1.190 1.200 1.140 1.180 85,353 +0.06(+5.36%)
Apr 08, 2009 1.120 1.400 1.060 1.120 117,897 -0.03(-2.61%)
Apr 07, 2009 1.150 1.150 1.110 1.150 140,118 +0.00(+0.00%)
Apr 06, 2009 1.190 1.220 1.090 1.150 196,581 -0.01(-0.86%)
Apr 03, 2009 1.100 1.240 1.090 1.160 281,783 +0.06(+5.22%)
Apr 02, 2009 1.050 1.120 1.010 1.103 205,143 +0.10(+10.24%)
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.