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 (%)
Jan 31, 2017 4.770 4.806 4.710 4.770 149,899 -0.02(-0.42%)
Jan 30, 2017 4.780 4.920 4.730 4.790 171,040 -0.01(-0.21%)
Jan 27, 2017 4.860 4.880 4.800 4.800 83,010 -0.02(-0.41%)
Jan 26, 2017 4.920 4.930 4.805 4.820 78,983 -0.11(-2.23%)
Jan 25, 2017 4.920 4.960 4.860 4.930 138,059 +0.04(+0.82%)
Jan 24, 2017 4.940 4.960 4.870 4.890 135,094 -0.06(-1.21%)
Jan 23, 2017 4.920 4.960 4.880 4.950 147,079 +0.04(+0.81%)
Jan 20, 2017 4.820 4.925 4.820 4.910 259,509 +0.04(+0.82%)
Jan 19, 2017 4.880 4.940 4.830 4.870 115,511 -0.03(-0.61%)
Jan 18, 2017 4.840 4.920 4.820 4.900 156,104 +0.09(+1.87%)
Jan 17, 2017 4.900 4.940 4.800 4.810 198,898 -0.14(-2.83%)
Jan 13, 2017 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 12, 2017 5.000 5.000 4.850 4.950 171,652 -0.03(-0.60%)
Jan 11, 2017 4.960 5.000 4.900 4.980 300,499 +0.02(+0.40%)
Jan 10, 2017 4.940 5.000 4.924 4.960 251,325 +0.03(+0.61%)
Jan 09, 2017 4.970 5.000 4.855 4.930 182,080 +0.03(+0.61%)
Jan 06, 2017 4.930 4.930 4.840 4.900 156,427 -0.01(-0.20%)
Jan 05, 2017 5.010 5.040 4.875 4.910 138,836 -0.09(-1.80%)
Jan 04, 2017 4.980 5.030 4.940 5.000 436,282 +0.04(+0.81%)
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.