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 (%)
Dec 30, 2016 4.940 4.940 4.940 0 -0.03(-0.60%)
Dec 29, 2016 5.000 5.030 4.900 4.970 71,852 -0.02(-0.40%)
Dec 28, 2016 5.030 5.060 4.910 4.990 113,534 -0.01(-0.20%)
Dec 27, 2016 4.970 5.080 4.970 5.000 338,663 +0.02(+0.40%)
Dec 23, 2016 4.980 4.980 4.980 0 +0.01(+0.20%)
Dec 22, 2016 5.030 5.050 4.860 4.970 152,345 -0.08(-1.58%)
Dec 21, 2016 4.990 5.080 4.910 5.050 374,683 +0.07(+1.41%)
Dec 20, 2016 4.700 4.980 4.650 4.980 415,056 +0.34(+7.33%)
Dec 19, 2016 4.460 4.650 4.450 4.640 287,435 +0.22(+4.98%)
Dec 16, 2016 4.420 4.505 4.350 4.420 661,143 +0.03(+0.68%)
Dec 15, 2016 4.410 4.530 4.350 4.390 331,974 +0.00(+0.00%)
Dec 14, 2016 4.420 4.440 4.350 4.390 137,185 -0.03(-0.68%)
Dec 13, 2016 4.600 4.630 4.390 4.420 275,685 -0.22(-4.74%)
Dec 12, 2016 4.660 4.660 4.560 4.640 134,087 -0.02(-0.43%)
Dec 09, 2016 4.620 4.670 4.620 4.660 200,288 +0.06(+1.30%)
Dec 08, 2016 4.500 4.600 4.500 4.600 309,460 +0.11(+2.45%)
Dec 07, 2016 4.420 4.540 4.420 4.490 163,537 +0.04(+0.90%)
Dec 06, 2016 4.410 4.450 4.385 4.450 191,115 +0.03(+0.68%)
Dec 05, 2016 4.350 4.420 4.350 4.420 162,561 +0.07(+1.61%)
Dec 02, 2016 4.400 4.440 4.320 4.350 152,687 -0.05(-1.14%)
Dec 01, 2016 4.430 4.460 4.370 4.400 195,848 -0.05(-1.12%)
Nov 30, 2016 4.530 4.545 4.450 4.450 106,060 -0.05(-1.11%)
Nov 29, 2016 4.520 4.590 4.410 4.500 229,670 +0.01(+0.22%)
Nov 28, 2016 4.600 4.600 4.480 4.490 165,523 -0.12(-2.60%)
Nov 25, 2016 4.620 4.680 4.580 4.610 65,064 +0.02(+0.44%)
Nov 23, 2016 4.590 4.590 4.590 0 -0.10(-2.13%)
Nov 22, 2016 4.720 4.750 4.650 4.690 221,594 +0.00(+0.00%)
Nov 21, 2016 4.660 4.745 4.640 4.690 121,048 +0.02(+0.43%)
Nov 18, 2016 4.670 4.670 4.580 4.670 163,829 +0.00(+0.00%)
Nov 17, 2016 4.720 4.720 4.640 4.670 119,848 -0.03(-0.64%)
Nov 16, 2016 4.610 4.710 4.450 4.700 145,016 +0.06(+1.29%)
Nov 15, 2016 4.800 4.800 4.600 4.640 160,109 -0.12(-2.52%)
Nov 14, 2016 4.900 5.000 4.740 4.760 307,534 -0.14(-2.86%)
Nov 11, 2016 4.530 4.910 4.520 4.900 359,725 +0.34(+7.46%)
Nov 10, 2016 4.450 4.620 4.330 4.560 195,576 +0.12(+2.70%)
Nov 09, 2016 4.210 4.450 4.128 4.440 166,528 +0.11(+2.54%)
Nov 08, 2016 4.380 4.410 4.310 4.330 96,184 -0.07(-1.59%)
Nov 07, 2016 4.210 4.420 4.210 4.400 315,230 +0.22(+5.26%)
Nov 04, 2016 4.120 4.320 4.120 4.180 367,282 +0.07(+1.70%)
Nov 03, 2016 4.120 4.158 4.080 4.110 101,284 -0.01(-0.24%)
Nov 02, 2016 4.070 4.170 4.060 4.120 141,058 +0.04(+0.98%)
Nov 01, 2016 4.070 4.090 4.050 4.080 206,970 +0.01(+0.25%)
Oct 31, 2016 4.110 4.110 4.060 4.070 146,420 +0.00(+0.00%)
Oct 28, 2016 4.120 4.180 4.050 4.070 99,208 -0.04(-0.97%)
Oct 27, 2016 4.050 4.200 4.010 4.110 156,825 +0.06(+1.48%)
Oct 26, 2016 3.910 4.090 3.910 4.050 326,573 -0.11(-2.64%)
Oct 25, 2016 4.150 4.180 4.100 4.160 172,556 -0.01(-0.24%)
Oct 24, 2016 4.120 4.190 4.110 4.170 92,543 +0.07(+1.71%)
Oct 21, 2016 4.020 4.130 4.014 4.100 77,948 +0.04(+0.99%)
Oct 20, 2016 4.110 4.130 4.050 4.060 147,564 -0.07(-1.69%)
Oct 19, 2016 4.120 4.190 4.090 4.130 69,141 +0.00(+0.00%)
Oct 18, 2016 4.050 4.160 4.050 4.130 112,832 +0.08(+1.98%)
Oct 17, 2016 4.050 4.070 4.040 4.050 110,902 +0.00(+0.00%)
Oct 14, 2016 4.020 4.070 4.010 4.050 110,754 +0.02(+0.50%)
Oct 13, 2016 4.000 4.040 3.980 4.030 94,514 +0.00(+0.00%)
Oct 12, 2016 4.030 4.070 3.990 4.030 57,345 +0.01(+0.25%)
Oct 11, 2016 4.070 4.119 3.970 4.020 91,561 -0.05(-1.23%)
Oct 10, 2016 4.080 4.080 3.990 4.070 143,297 +0.02(+0.49%)
Oct 07, 2016 4.000 4.060 3.950 4.050 97,749 +0.05(+1.25%)
Oct 06, 2016 4.030 4.030 3.980 4.000 95,093 -0.02(-0.50%)
Oct 05, 2016 4.080 4.090 4.010 4.020 113,445 -0.04(-0.99%)
Oct 04, 2016 4.060 4.080 4.040 4.060 48,871 +0.01(+0.25%)
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.