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 31, 2014 4.470 4.545 4.470 4.490 282,894 -0.05(-1.10%)
Jan 30, 2014 4.520 4.650 4.500 4.540 226,602 +0.05(+1.11%)
Jan 29, 2014 4.490 4.640 4.410 4.490 285,086 -0.06(-1.32%)
Jan 28, 2014 4.640 4.740 4.470 4.550 358,009 -0.08(-1.73%)
Jan 27, 2014 4.580 4.720 4.500 4.630 465,866 +0.02(+0.43%)
Jan 24, 2014 4.640 4.710 4.570 4.610 265,799 -0.08(-1.71%)
Jan 23, 2014 4.750 4.750 4.660 4.690 207,152 -0.06(-1.26%)
Jan 22, 2014 4.620 4.770 4.600 4.750 354,187 +0.13(+2.81%)
Jan 21, 2014 4.730 4.750 4.560 4.620 277,884 -0.06(-1.28%)
Jan 17, 2014 4.760 4.680 4.680 4.680 152,100 -0.07(-1.47%)
Jan 16, 2014 4.760 4.780 4.710 4.750 193,271 +0.01(+0.21%)
Jan 15, 2014 4.690 4.780 4.630 4.740 211,649 +0.05(+1.07%)
Jan 14, 2014 4.690 4.730 4.630 4.690 150,918 +0.04(+0.86%)
Jan 13, 2014 4.680 4.790 4.620 4.650 264,624 -0.05(-1.06%)
Jan 10, 2014 4.700 4.780 4.660 4.700 331,457 +0.04(+0.86%)
Jan 09, 2014 4.880 4.900 4.640 4.660 511,415 -0.22(-4.51%)
Jan 08, 2014 4.610 4.940 4.600 4.880 989,488 +0.25(+5.40%)
Jan 07, 2014 4.610 4.650 4.510 4.630 222,038 +0.07(+1.54%)
Jan 06, 2014 4.560 4.650 4.540 4.560 221,774 +0.02(+0.44%)
Jan 03, 2014 4.560 4.610 4.510 4.540 167,056 -0.03(-0.66%)
Jan 02, 2014 4.570 4.590 4.480 4.570 172,872 +0.01(+0.22%)
Dec 31, 2013 4.520 4.560 4.560 4.560 269,800 +0.02(+0.44%)
Dec 30, 2013 4.480 4.550 4.470 4.540 183,211 +0.03(+0.67%)
Dec 27, 2013 4.550 4.550 4.490 4.510 192,536 -0.04(-0.88%)
Dec 26, 2013 4.600 4.630 4.500 4.550 199,269 -0.05(-1.09%)
Dec 24, 2013 4.560 4.630 4.540 4.600 108,964 +0.04(+0.88%)
Dec 23, 2013 4.640 4.645 4.560 4.560 174,776 -0.04(-0.87%)
Dec 20, 2013 4.550 4.650 4.451 4.600 390,925 +0.07(+1.55%)
Dec 19, 2013 4.590 4.650 4.490 4.530 208,711 -0.06(-1.31%)
Dec 18, 2013 4.540 4.595 4.480 4.590 197,289 +0.07(+1.55%)
Dec 17, 2013 4.500 4.540 4.410 4.520 194,306 +0.03(+0.67%)
Dec 16, 2013 4.460 4.540 4.450 4.490 400,914 +0.04(+0.90%)
Dec 13, 2013 4.360 4.465 4.360 4.450 236,057 +0.09(+2.06%)
Dec 12, 2013 4.360 4.450 4.310 4.360 251,237 -0.01(-0.23%)
Dec 11, 2013 4.410 4.490 4.360 4.370 346,595 -0.05(-1.13%)
Dec 10, 2013 4.330 4.467 4.310 4.420 291,524 +0.08(+1.84%)
Dec 09, 2013 4.300 4.360 4.269 4.340 208,098 +0.06(+1.40%)
Dec 06, 2013 4.270 4.350 4.203 4.280 0 +0.07(+1.66%)
Dec 05, 2013 4.300 4.370 4.200 4.210 0 -0.10(-2.32%)
Dec 04, 2013 4.180 4.340 4.150 4.310 0 +0.13(+3.11%)
Dec 03, 2013 4.310 4.399 4.140 4.180 0 -0.15(-3.46%)
Dec 02, 2013 4.600 4.600 4.290 4.330 454,452 -0.30(-6.48%)
Nov 29, 2013 4.640 4.640 4.570 4.630 0 +0.01(+0.22%)
Nov 27, 2013 4.610 4.620 4.510 4.620 0 +0.00(+0.00%)
Nov 26, 2013 4.530 4.631 4.470 4.620 0 +0.08(+1.76%)
Nov 25, 2013 4.490 4.570 4.450 4.540 199,431 +0.05(+1.11%)
Nov 22, 2013 4.530 4.590 4.490 4.490 0 -0.06(-1.32%)
Nov 21, 2013 4.520 4.630 4.500 4.550 610,525 +0.05(+1.11%)
Nov 20, 2013 4.500 4.520 4.400 4.500 0 +0.03(+0.67%)
Nov 19, 2013 4.400 4.495 4.370 4.470 278,771 +0.06(+1.36%)
Nov 18, 2013 4.480 4.505 4.390 4.410 0 -0.07(-1.56%)
Nov 15, 2013 4.430 4.500 4.400 4.480 0 +0.05(+1.13%)
Nov 14, 2013 4.470 4.490 4.400 4.430 267,813 -0.06(-1.34%)
Nov 13, 2013 4.330 4.500 4.305 4.490 0 +0.15(+3.46%)
Nov 12, 2013 4.260 4.400 4.222 4.340 0 +0.05(+1.17%)
Nov 11, 2013 4.220 4.350 4.200 4.290 0 +0.04(+0.94%)
Nov 08, 2013 4.210 4.270 4.170 4.250 0 +0.03(+0.71%)
Nov 07, 2013 4.250 4.400 4.210 4.220 562,642 +0.03(+0.72%)
Nov 06, 2013 4.250 4.320 4.140 4.190 320,728 -0.02(-0.48%)
Nov 05, 2013 4.410 4.410 4.210 4.210 370,089 -0.21(-4.75%)
Nov 04, 2013 4.110 4.450 4.100 4.420 479,905 +0.30(+7.31%)
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.