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 (%)
Mar 31, 2017 4.750 4.850 4.750 4.810 177,493 +0.07(+1.48%)
Mar 30, 2017 4.670 4.830 4.660 4.740 147,875 +0.06(+1.28%)
Mar 29, 2017 4.670 4.730 4.600 4.680 287,193 -0.01(-0.21%)
Mar 28, 2017 4.680 4.750 4.620 4.690 165,189 +0.01(+0.21%)
Mar 27, 2017 4.600 4.730 4.600 4.680 149,967 +0.05(+1.08%)
Mar 24, 2017 4.610 4.710 4.610 4.630 224,072 +0.01(+0.22%)
Mar 23, 2017 4.660 4.700 4.600 4.620 430,496 -0.06(-1.28%)
Mar 22, 2017 4.760 4.820 4.650 4.680 222,359 -0.08(-1.68%)
Mar 21, 2017 4.940 4.980 4.760 4.760 185,744 -0.18(-3.64%)
Mar 20, 2017 5.110 5.130 4.900 4.940 223,882 -0.13(-2.56%)
Mar 17, 2017 5.200 5.220 4.960 5.070 875,787 -0.16(-3.06%)
Mar 16, 2017 4.850 5.250 4.850 5.230 350,311 +0.40(+8.28%)
Mar 15, 2017 4.860 4.900 4.760 4.830 313,461 -0.04(-0.82%)
Mar 14, 2017 4.880 4.890 4.820 4.870 134,393 +0.00(+0.00%)
Mar 13, 2017 4.970 4.970 4.800 4.870 423,887 -0.15(-2.99%)
Mar 10, 2017 5.130 5.130 5.020 5.020 105,834 -0.08(-1.57%)
Mar 09, 2017 5.080 5.120 5.050 5.100 129,882 +0.02(+0.39%)
Mar 08, 2017 5.140 5.160 5.060 5.080 110,820 -0.03(-0.59%)
Mar 07, 2017 5.050 5.133 5.040 5.110 142,275 +0.05(+0.99%)
Mar 06, 2017 5.110 5.170 5.050 5.060 144,857 -0.09(-1.75%)
Mar 03, 2017 5.200 5.240 5.096 5.150 123,722 -0.04(-0.77%)
Mar 02, 2017 5.120 5.230 5.060 5.190 265,677 +0.05(+0.97%)
Mar 01, 2017 5.080 5.205 5.020 5.140 344,820 +0.13(+2.59%)
Feb 28, 2017 5.250 5.250 4.980 5.010 410,590 -0.24(-4.57%)
Feb 27, 2017 5.240 5.330 5.240 5.250 249,515 +0.01(+0.19%)
Feb 24, 2017 5.310 5.380 5.180 5.240 211,637 -0.15(-2.78%)
Feb 23, 2017 5.180 5.410 5.151 5.390 738,730 +0.22(+4.26%)
Feb 22, 2017 5.130 5.240 5.130 5.170 288,674 +0.02(+0.39%)
Feb 21, 2017 5.120 5.200 5.060 5.150 398,270 +0.04(+0.78%)
Feb 17, 2017 5.110 5.110 5.110 0 +0.14(+2.82%)
Feb 16, 2017 4.950 5.010 4.910 4.970 197,784 +0.02(+0.40%)
Feb 15, 2017 4.960 4.990 4.881 4.950 190,874 +0.00(+0.00%)
Feb 14, 2017 4.950 5.010 4.940 4.950 405,979 -0.01(-0.20%)
Feb 13, 2017 4.900 4.990 4.860 4.960 314,454 +0.06(+1.22%)
Feb 10, 2017 4.940 4.990 4.750 4.900 414,622 -0.05(-1.01%)
Feb 09, 2017 4.820 4.990 4.760 4.950 501,308 +0.13(+2.70%)
Feb 08, 2017 4.890 4.960 4.820 4.820 104,750 -0.09(-1.83%)
Feb 07, 2017 4.930 4.950 4.890 4.910 133,490 -0.03(-0.61%)
Feb 06, 2017 4.860 4.960 4.840 4.940 184,033 +0.09(+1.86%)
Feb 03, 2017 4.780 4.850 4.780 4.850 319,062 +0.11(+2.32%)
Feb 02, 2017 4.740 4.800 4.735 4.740 138,559 -0.03(-0.63%)
Feb 01, 2017 4.770 4.810 4.730 4.770 176,332 +0.00(+0.00%)
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.