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 29, 2018 4.270 4.270 4.270 0 +0.02(+0.47%)
Mar 28, 2018 4.370 4.410 4.240 4.250 258,887 -0.14(-3.19%)
Mar 27, 2018 4.430 4.450 4.350 4.390 229,340 -0.03(-0.68%)
Mar 26, 2018 4.440 4.450 4.390 4.420 197,570 +0.02(+0.45%)
Mar 23, 2018 4.540 4.540 4.400 4.400 254,511 -0.12(-2.65%)
Mar 22, 2018 4.520 4.575 4.480 4.520 248,041 -0.01(-0.22%)
Mar 21, 2018 4.390 4.550 4.370 4.530 375,640 +0.13(+2.95%)
Mar 20, 2018 4.300 4.400 4.250 4.400 233,499 +0.09(+2.09%)
Mar 19, 2018 4.270 4.320 4.220 4.310 214,692 +0.04(+0.94%)
Mar 16, 2018 4.280 4.340 4.260 4.270 1,141,899 -0.02(-0.47%)
Mar 15, 2018 4.270 4.350 4.260 4.290 175,075 +0.00(+0.00%)
Mar 14, 2018 4.300 4.300 4.240 4.290 176,167 +0.01(+0.23%)
Mar 13, 2018 4.360 4.360 4.250 4.280 163,688 -0.09(-2.06%)
Mar 12, 2018 4.270 4.400 4.210 4.370 235,853 +0.12(+2.82%)
Mar 09, 2018 4.250 4.290 4.150 4.250 259,472 +0.01(+0.24%)
Mar 08, 2018 4.290 4.300 4.190 4.240 200,582 -0.03(-0.70%)
Mar 07, 2018 4.220 4.310 4.190 4.270 283,508 +0.04(+0.95%)
Mar 06, 2018 4.200 4.250 4.130 4.230 177,348 +0.02(+0.48%)
Mar 05, 2018 4.150 4.250 4.130 4.210 315,547 +0.04(+0.96%)
Mar 02, 2018 4.030 4.180 4.030 4.170 239,350 +0.09(+2.21%)
Mar 01, 2018 4.040 4.090 4.020 4.080 295,315 +0.03(+0.74%)
Feb 28, 2018 4.040 4.060 4.010 4.050 321,783 +0.00(+0.00%)
Feb 27, 2018 4.030 4.070 3.980 4.050 280,299 +0.01(+0.25%)
Feb 26, 2018 3.930 4.060 3.890 4.040 556,724 +0.14(+3.59%)
Feb 23, 2018 4.140 4.140 3.815 3.900 782,430 -0.20(-4.88%)
Feb 22, 2018 4.060 4.100 258,333 -0.03(-0.73%)
Feb 21, 2018 4.100 4.180 4.100 4.130 160,599 +0.03(+0.73%)
Feb 20, 2018 4.140 4.190 4.050 4.100 173,480 -0.06(-1.44%)
Feb 16, 2018 4.160 4.160 4.160 0 +0.00(+0.00%)
Feb 15, 2018 4.130 4.180 4.050 4.160 230,789 +0.07(+1.71%)
Feb 14, 2018 4.040 4.150 4.040 4.090 199,465 +0.04(+0.99%)
Feb 13, 2018 4.010 4.120 4.000 4.050 170,737 +0.02(+0.50%)
Feb 12, 2018 4.140 4.160 4.000 4.030 241,308 -0.12(-2.89%)
Feb 09, 2018 4.100 4.180 4.000 4.150 324,592 +0.09(+2.22%)
Feb 08, 2018 4.080 4.160 4.010 4.060 202,156 -0.02(-0.49%)
Feb 07, 2018 4.000 4.120 4.000 4.080 239,085 +0.08(+2.00%)
Feb 06, 2018 3.950 4.015 3.880 4.000 318,031 -0.03(-0.74%)
Feb 05, 2018 4.050 4.080 4.000 4.030 218,121 -0.02(-0.49%)
Feb 02, 2018 4.200 4.240 4.070 4.050 192,820 -0.17(-4.03%)
Feb 01, 2018 4.220 4.230 4.160 4.220 194,007 -0.01(-0.24%)
Jan 31, 2018 4.300 4.340 4.210 4.230 144,663 -0.05(-1.17%)
Jan 30, 2018 4.220 4.310 4.220 4.280 113,675 +0.01(+0.23%)
Jan 29, 2018 4.280 4.300 4.250 4.270 123,380 -0.01(-0.23%)
Jan 26, 2018 4.350 4.360 4.220 4.280 234,255 -0.07(-1.61%)
Jan 25, 2018 4.390 4.400 4.310 4.350 255,032 +0.00(+0.00%)
Jan 24, 2018 4.570 4.570 4.350 4.350 202,291 -0.20(-4.40%)
Jan 23, 2018 4.470 4.580 4.450 4.550 167,684 +0.08(+1.79%)
Jan 22, 2018 4.640 4.675 4.460 4.470 201,624 -0.18(-3.87%)
Jan 19, 2018 4.520 4.680 4.510 4.650 288,404 +0.13(+2.88%)
Jan 18, 2018 4.510 4.560 4.472 4.520 136,087 +0.00(+0.00%)
Jan 17, 2018 4.510 4.590 4.480 4.520 222,516 +0.02(+0.44%)
Jan 16, 2018 4.600 4.749 4.430 4.500 347,224 -0.09(-1.96%)
Jan 12, 2018 4.590 4.590 4.590 0 +0.02(+0.44%)
Jan 11, 2018 4.520 4.600 4.510 4.570 227,927 +0.02(+0.44%)
Jan 10, 2018 4.500 4.595 4.480 4.550 164,103 +0.02(+0.44%)
Jan 09, 2018 4.610 4.620 4.510 4.530 171,672 -0.08(-1.74%)
Jan 08, 2018 4.590 4.640 4.550 4.610 186,757 +0.01(+0.22%)
Jan 05, 2018 4.580 4.700 4.570 4.600 338,826 +0.03(+0.66%)
Jan 04, 2018 4.450 4.580 4.450 4.570 293,434 +0.16(+3.63%)
Jan 03, 2018 4.450 4.530 4.410 4.410 206,209 -0.07(-1.56%)
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.