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 29, 2016 3.790 3.810 3.710 3.730 247,731 -0.04(-1.06%)
Apr 28, 2016 3.760 3.900 3.750 3.770 392,344 +0.02(+0.53%)
Apr 27, 2016 4.000 4.044 3.688 3.750 851,705 -0.34(-8.31%)
Apr 26, 2016 4.060 4.110 4.010 4.090 360,542 +0.02(+0.49%)
Apr 25, 2016 4.100 4.110 4.050 4.070 158,456 -0.03(-0.73%)
Apr 22, 2016 4.020 4.140 4.010 4.100 318,813 +0.09(+2.24%)
Apr 21, 2016 3.990 4.038 3.920 4.010 207,559 +0.05(+1.26%)
Apr 20, 2016 3.980 4.010 3.920 3.960 224,084 +0.00(+0.00%)
Apr 19, 2016 4.010 4.010 3.890 3.960 200,259 -0.04(-1.00%)
Apr 18, 2016 3.890 4.040 3.880 4.000 147,587 +0.09(+2.30%)
Apr 15, 2016 3.860 3.960 3.860 3.910 128,599 +0.02(+0.51%)
Apr 14, 2016 3.900 3.900 3.810 3.890 158,797 -0.01(-0.26%)
Apr 13, 2016 3.770 3.910 3.770 3.900 229,174 +0.12(+3.17%)
Apr 12, 2016 3.750 3.830 3.690 3.780 175,891 +0.00(+0.00%)
Apr 11, 2016 3.830 3.870 3.765 3.780 179,119 -0.04(-1.05%)
Apr 08, 2016 3.830 3.860 3.800 3.820 205,130 +0.03(+0.79%)
Apr 07, 2016 3.910 3.940 3.750 3.790 299,903 -0.14(-3.56%)
Apr 06, 2016 3.820 3.980 3.810 3.930 288,650 +0.11(+2.88%)
Apr 05, 2016 3.830 3.870 3.790 3.820 243,641 -0.04(-1.04%)
Apr 04, 2016 3.890 3.900 3.835 3.860 186,636 -0.04(-1.03%)
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.