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, 2019 8.090 8.350 8.070 8.250 1,545,602 +0.33(+4.17%)
Apr 29, 2019 7.660 8.150 7.630 7.920 827,649 +0.30(+3.94%)
Apr 26, 2019 7.600 7.710 7.440 7.620 1,424,200 +0.02(+0.26%)
Apr 25, 2019 7.290 7.610 7.230 7.600 687,805 +0.33(+4.54%)
Apr 24, 2019 7.370 7.420 7.220 7.270 1,196,748 -0.06(-0.82%)
Apr 23, 2019 7.390 7.490 7.300 7.330 534,866 -0.03(-0.41%)
Apr 22, 2019 7.470 7.500 7.140 7.360 522,630 -0.11(-1.47%)
Apr 18, 2019 7.770 7.860 7.460 7.470 689,900 -0.32(-4.11%)
Apr 17, 2019 7.870 7.880 7.570 7.790 900,489 +0.06(+0.78%)
Apr 16, 2019 7.510 7.780 7.450 7.730 965,069 +0.20(+2.66%)
Apr 15, 2019 7.610 7.670 7.410 7.530 1,127,798 -0.05(-0.66%)
Apr 12, 2019 7.470 7.790 7.460 7.580 759,800 +0.14(+1.88%)
Apr 11, 2019 7.380 7.450 7.240 7.440 357,745 +0.10(+1.36%)
Apr 10, 2019 7.290 7.410 7.270 7.340 1,215,683 +0.09(+1.24%)
Apr 09, 2019 7.170 7.290 7.140 7.250 571,822 +0.14(+1.97%)
Apr 08, 2019 7.080 7.190 6.880 7.110 1,419,139 +0.26(+3.80%)
Apr 05, 2019 6.840 7.080 6.792 6.850 639,400 +0.04(+0.59%)
Apr 04, 2019 6.860 6.928 6.752 6.810 302,347 -0.08(-1.16%)
Apr 03, 2019 6.820 6.930 6.790 6.890 1,061,060 +0.09(+1.32%)
Apr 02, 2019 6.800 6.860 6.660 6.800 252,354 +0.01(+0.15%)
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.