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, 2015 4.200 4.350 4.200 4.260 444,520 +0.02(+0.47%)
Apr 29, 2015 4.350 4.420 4.240 4.240 274,631 -0.14(-3.20%)
Apr 28, 2015 4.410 4.480 4.370 4.380 223,507 -0.06(-1.35%)
Apr 27, 2015 4.590 4.600 4.390 4.440 335,103 -0.11(-2.42%)
Apr 24, 2015 4.300 4.620 4.300 4.550 765,317 +0.12(+2.71%)
Apr 23, 2015 4.250 4.480 4.220 4.430 672,452 +0.16(+3.75%)
Apr 22, 2015 3.950 4.290 3.950 4.270 506,249 +0.14(+3.39%)
Apr 21, 2015 4.050 4.260 4.050 4.130 764,578 +0.09(+2.23%)
Apr 20, 2015 4.030 4.070 3.980 4.040 449,475 +0.02(+0.50%)
Apr 17, 2015 4.060 4.080 3.980 4.020 305,312 -0.08(-1.95%)
Apr 16, 2015 4.040 4.100 4.040 4.100 254,355 +0.03(+0.74%)
Apr 15, 2015 3.980 4.090 3.970 4.070 480,368 +0.09(+2.26%)
Apr 14, 2015 3.980 3.980 3.911 3.980 171,392 -0.01(-0.25%)
Apr 13, 2015 3.990 4.010 3.960 3.990 272,538 +0.01(+0.25%)
Apr 10, 2015 3.990 3.990 3.930 3.980 234,129 +0.02(+0.51%)
Apr 09, 2015 3.940 4.000 3.930 3.960 183,750 +0.01(+0.25%)
Apr 08, 2015 3.910 3.980 3.880 3.950 238,933 +0.05(+1.28%)
Apr 07, 2015 3.930 3.980 3.890 3.900 131,530 -0.02(-0.51%)
Apr 06, 2015 3.930 4.000 3.900 3.920 160,944 -0.04(-1.01%)
Apr 02, 2015 3.990 3.960 3.960 3.960 116,500 -0.02(-0.50%)
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.