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 (%)
May 31, 2016 4.010 4.040 3.980 4.020 494,790 -0.01(-0.25%)
May 27, 2016 4.010 4.030 4.030 4.030 115,800 +0.02(+0.50%)
May 26, 2016 3.950 4.020 3.950 4.010 117,528 +0.08(+2.04%)
May 25, 2016 3.930 4.040 3.800 3.930 277,433 +0.00(+0.00%)
May 24, 2016 3.790 3.950 3.790 3.930 186,656 +0.15(+3.97%)
May 23, 2016 3.790 3.870 3.780 3.780 115,241 -0.02(-0.53%)
May 20, 2016 3.700 3.800 3.700 3.800 152,100 +0.10(+2.70%)
May 19, 2016 3.750 3.800 3.660 3.700 120,708 -0.10(-2.63%)
May 18, 2016 3.630 3.810 3.630 3.800 148,505 +0.16(+4.40%)
May 17, 2016 3.770 3.800 3.610 3.640 222,902 -0.14(-3.70%)
May 16, 2016 3.770 3.810 3.740 3.780 107,517 +0.01(+0.27%)
May 13, 2016 3.750 3.820 3.750 3.770 111,576 +0.02(+0.53%)
May 12, 2016 3.800 3.800 3.720 3.750 142,630 -0.04(-1.06%)
May 11, 2016 3.860 3.875 3.780 3.790 130,881 -0.09(-2.32%)
May 10, 2016 3.840 3.890 3.820 3.880 91,687 +0.03(+0.78%)
May 09, 2016 3.750 3.878 3.750 3.850 137,366 +0.10(+2.67%)
May 06, 2016 3.710 3.755 3.660 3.750 161,154 +0.00(+0.00%)
May 05, 2016 3.800 3.835 3.750 3.750 116,312 -0.07(-1.83%)
May 04, 2016 3.750 3.860 3.710 3.820 196,601 +0.04(+1.06%)
May 03, 2016 3.750 3.810 3.720 3.780 157,176 +0.01(+0.27%)
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.