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 (%)
Jan 29, 2016 4.480 4.580 4.435 4.490 394,346 +0.04(+0.90%)
Jan 28, 2016 4.400 4.520 4.400 4.450 313,322 +0.08(+1.83%)
Jan 27, 2016 4.420 4.460 4.330 4.370 340,866 -0.06(-1.35%)
Jan 26, 2016 4.410 4.460 4.340 4.430 302,819 +0.07(+1.61%)
Jan 25, 2016 4.430 4.490 4.340 4.360 362,642 -0.07(-1.58%)
Jan 22, 2016 4.470 4.520 4.400 4.430 308,602 +0.01(+0.23%)
Jan 21, 2016 4.450 4.490 4.350 4.420 286,345 -0.01(-0.23%)
Jan 20, 2016 4.400 4.490 4.210 4.430 508,912 -0.02(-0.45%)
Jan 19, 2016 4.600 4.680 4.380 4.450 378,551 -0.09(-1.98%)
Jan 15, 2016 4.620 4.540 4.540 4.540 508,700 -0.22(-4.62%)
Jan 14, 2016 4.700 4.790 4.610 4.760 337,034 +0.09(+1.93%)
Jan 13, 2016 4.710 4.800 4.620 4.670 462,553 -0.05(-1.06%)
Jan 12, 2016 4.760 4.800 4.625 4.720 541,284 +0.01(+0.21%)
Jan 11, 2016 4.620 4.800 4.600 4.710 474,156 +0.12(+2.61%)
Jan 08, 2016 4.770 4.830 4.560 4.590 656,206 -0.19(-3.97%)
Jan 07, 2016 4.890 5.090 4.690 4.780 594,133 +0.00(+0.00%)
Jan 06, 2016 4.810 4.870 4.720 4.780 284,895 -0.09(-1.85%)
Jan 05, 2016 4.830 4.897 4.740 4.870 307,833 +0.05(+1.04%)
Jan 04, 2016 5.000 5.010 4.810 4.820 437,859 -0.26(-5.12%)
Dec 31, 2015 5.190 5.080 5.080 5.080 247,400 -0.10(-1.93%)
Dec 30, 2015 5.280 5.285 5.160 5.180 192,267 -0.07(-1.33%)
Dec 29, 2015 5.250 5.370 5.160 5.250 388,223 +0.02(+0.38%)
Dec 28, 2015 5.250 5.280 5.150 5.230 364,220 -0.01(-0.19%)
Dec 24, 2015 5.210 5.240 5.240 5.240 102,200 +0.01(+0.19%)
Dec 23, 2015 5.180 5.250 5.130 5.230 235,108 +0.06(+1.16%)
Dec 22, 2015 5.060 5.180 5.000 5.170 278,335 +0.11(+2.17%)
Dec 21, 2015 5.260 5.310 5.050 5.060 343,581 -0.19(-3.62%)
Dec 18, 2015 5.180 5.260 5.140 5.250 935,248 +0.04(+0.77%)
Dec 17, 2015 5.360 5.390 5.190 5.210 349,342 -0.14(-2.62%)
Dec 16, 2015 5.350 5.380 5.250 5.350 333,843 +0.02(+0.38%)
Dec 15, 2015 5.320 5.360 5.210 5.330 339,243 +0.01(+0.19%)
Dec 14, 2015 5.430 5.430 5.270 5.320 288,432 -0.04(-0.75%)
Dec 11, 2015 5.270 5.570 5.260 5.360 685,885 -0.01(-0.19%)
Dec 10, 2015 5.450 5.490 5.350 5.370 255,613 -0.08(-1.47%)
Dec 09, 2015 5.530 5.570 5.420 5.450 218,023 -0.09(-1.62%)
Dec 08, 2015 5.430 5.590 5.330 5.540 325,358 +0.05(+0.91%)
Dec 07, 2015 5.580 5.600 5.410 5.490 432,396 -0.11(-1.96%)
Dec 04, 2015 5.560 5.710 5.560 5.600 458,344 +0.04(+0.72%)
Dec 03, 2015 5.680 5.740 5.560 5.560 377,117 -0.10(-1.68%)
Dec 02, 2015 5.650 5.750 5.631 5.655 286,044 -0.02(-0.44%)
Dec 01, 2015 5.640 5.720 5.570 5.680 298,433 +0.07(+1.25%)
Nov 30, 2015 5.770 5.771 5.600 5.610 565,963 -0.12(-2.09%)
Nov 27, 2015 5.580 5.780 5.550 5.730 203,040 +0.06(+0.97%)
Nov 25, 2015 5.720 5.675 5.675 5.675 349,900 -0.04(-0.61%)
Nov 24, 2015 5.520 5.740 5.520 5.710 626,423 +0.13(+2.33%)
Nov 23, 2015 5.520 5.640 5.490 5.580 797,572 +0.09(+1.64%)
Nov 20, 2015 5.700 5.750 5.480 5.490 600,681 -0.19(-3.35%)
Nov 19, 2015 5.470 5.680 5.420 5.680 1,430,608 +0.24(+4.41%)
Nov 18, 2015 5.190 5.470 5.130 5.440 1,196,927 +0.25(+4.82%)
Nov 17, 2015 5.230 5.280 5.151 5.190 544,062 -0.02(-0.38%)
Nov 16, 2015 5.090 5.220 5.090 5.210 317,759 +0.08(+1.56%)
Nov 13, 2015 5.150 5.200 5.060 5.130 357,916 -0.07(-1.35%)
Nov 12, 2015 5.160 5.210 4.950 5.200 545,451 +0.01(+0.19%)
Nov 11, 2015 5.280 5.337 5.180 5.190 429,222 -0.11(-2.08%)
Nov 10, 2015 5.250 5.470 5.130 5.300 1,443,228 +0.06(+1.15%)
Nov 09, 2015 5.180 5.250 5.150 5.240 532,196 +0.06(+1.16%)
Nov 06, 2015 5.150 5.200 5.120 5.180 500,686 +0.00(+0.00%)
Nov 05, 2015 5.180 5.220 5.130 5.180 335,944 +0.00(+0.00%)
Nov 04, 2015 5.110 5.200 5.110 5.180 404,940 +0.06(+1.17%)
Nov 03, 2015 5.110 5.180 5.080 5.120 416,592 -0.02(-0.39%)
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.