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%)
Apr 01, 2016 3.880 3.915 3.840 3.900 248,297 -0.03(-0.76%)
Mar 31, 2016 3.940 3.950 3.870 3.930 292,040 -0.02(-0.51%)
Mar 30, 2016 3.830 4.000 3.820 3.950 227,279 +0.13(+3.40%)
Mar 29, 2016 3.780 3.840 3.750 3.820 402,794 +0.04(+1.06%)
Mar 28, 2016 3.700 3.825 3.680 3.780 377,381 +0.08(+2.16%)
Mar 24, 2016 3.580 3.700 3.700 3.700 499,600 +0.12(+3.35%)
Mar 23, 2016 3.630 3.650 3.580 3.580 420,009 -0.06(-1.65%)
Mar 22, 2016 3.710 3.810 3.620 3.640 228,283 -0.09(-2.41%)
Mar 21, 2016 3.720 3.800 3.680 3.730 349,211 +0.01(+0.27%)
Mar 18, 2016 3.940 3.940 3.720 3.720 562,266 -0.19(-4.86%)
Mar 17, 2016 3.900 3.920 3.860 3.910 363,106 +0.03(+0.77%)
Mar 16, 2016 3.880 4.000 3.850 3.880 291,414 +0.01(+0.26%)
Mar 15, 2016 4.010 4.040 3.830 3.870 291,645 -0.18(-4.44%)
Mar 14, 2016 4.130 4.133 3.970 4.050 400,898 -0.09(-2.17%)
Mar 11, 2016 4.120 4.160 4.050 4.140 181,843 +0.05(+1.22%)
Mar 10, 2016 4.240 4.270 4.065 4.090 269,050 -0.10(-2.39%)
Mar 09, 2016 4.100 4.230 4.100 4.190 309,567 +0.10(+2.44%)
Mar 08, 2016 4.250 4.250 4.040 4.090 471,929 -0.15(-3.54%)
Mar 07, 2016 4.060 4.360 4.020 4.240 651,313 +0.15(+3.67%)
Mar 04, 2016 4.130 4.470 4.070 4.090 286,078 -0.05(-1.21%)
Mar 03, 2016 4.110 4.150 4.100 4.140 241,967 +0.01(+0.24%)
Mar 02, 2016 4.060 4.190 4.050 4.130 374,917 +0.05(+1.23%)
Mar 01, 2016 4.000 4.080 4.000 4.080 247,514 +0.09(+2.26%)
Feb 29, 2016 4.000 4.020 3.960 3.990 380,724 -0.02(-0.50%)
Feb 26, 2016 3.980 4.030 3.930 4.010 398,161 +0.06(+1.52%)
Feb 25, 2016 3.900 3.970 3.830 3.950 321,063 +0.05(+1.28%)
Feb 24, 2016 3.740 3.910 3.700 3.900 414,288 +0.11(+2.90%)
Feb 23, 2016 3.720 3.892 3.700 3.790 427,853 +0.15(+4.12%)
Feb 22, 2016 3.550 3.700 3.540 3.640 532,348 +0.11(+3.12%)
Feb 19, 2016 3.650 3.710 3.520 3.530 528,397 -0.08(-2.22%)
Feb 18, 2016 3.480 3.650 3.460 3.610 710,577 +0.17(+4.94%)
Feb 17, 2016 3.920 4.000 3.230 3.440 3,024,130 -0.84(-19.63%)
Feb 16, 2016 4.320 4.390 4.210 4.280 358,851 +0.01(+0.23%)
Feb 12, 2016 4.070 4.270 4.270 4.270 345,700 +0.21(+5.17%)
Feb 11, 2016 4.030 4.140 4.020 4.060 254,718 -0.02(-0.49%)
Feb 10, 2016 4.130 4.220 4.080 4.080 162,850 -0.02(-0.49%)
Feb 09, 2016 4.150 4.250 4.055 4.100 208,970 -0.09(-2.15%)
Feb 08, 2016 4.180 4.220 4.090 4.190 245,570 -0.01(-0.24%)
Feb 05, 2016 4.380 4.390 4.150 4.200 462,672 -0.19(-4.33%)
Feb 04, 2016 4.430 4.490 4.340 4.390 135,416 -0.06(-1.24%)
Feb 03, 2016 4.490 4.560 4.344 4.445 158,876 -0.02(-0.56%)
Feb 02, 2016 4.470 4.500 4.430 4.470 252,072 -0.06(-1.32%)
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.