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 28, 2017 5.480 5.520 5.395 5.430 461,405 -0.03(-0.55%)
Apr 27, 2017 5.530 5.580 5.460 5.460 668,421 +0.00(+0.00%)
Apr 26, 2017 5.700 5.990 5.400 5.460 1,384,583 +0.25(+4.80%)
Apr 25, 2017 5.380 5.410 5.190 5.210 345,071 -0.14(-2.62%)
Apr 24, 2017 5.400 5.470 5.300 5.350 219,179 -0.02(-0.37%)
Apr 21, 2017 5.280 5.460 5.235 5.370 1,046,896 +0.10(+1.90%)
Apr 20, 2017 5.250 5.330 5.230 5.270 286,614 +0.03(+0.57%)
Apr 19, 2017 5.170 5.250 5.140 5.240 210,735 +0.08(+1.55%)
Apr 18, 2017 5.150 5.220 5.100 5.160 136,598 +0.01(+0.19%)
Apr 17, 2017 5.130 5.190 5.080 5.150 210,372 +0.05(+0.98%)
Apr 13, 2017 5.090 5.180 5.050 5.100 199,319 +0.00(+0.00%)
Apr 12, 2017 5.100 5.130 5.054 5.100 210,176 -0.02(-0.39%)
Apr 11, 2017 5.060 5.130 5.030 5.120 267,120 +0.07(+1.39%)
Apr 10, 2017 4.960 5.150 4.930 5.050 383,183 +0.11(+2.23%)
Apr 07, 2017 4.810 4.970 4.810 4.940 245,303 +0.13(+2.70%)
Apr 06, 2017 4.780 4.840 4.770 4.810 228,968 +0.04(+0.84%)
Apr 05, 2017 4.800 4.870 4.760 4.770 250,010 -0.01(-0.21%)
Apr 04, 2017 4.760 4.845 4.750 4.780 159,777 +0.02(+0.42%)
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.