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, 2020 6.950 7.020 6.710 6.750 567,900 -0.18(-2.67%)
Jan 30, 2020 6.840 6.969 6.840 6.935 402,057 +0.06(+0.95%)
Jan 29, 2020 6.890 6.970 6.850 6.870 635,196 +0.01(+0.15%)
Jan 28, 2020 6.760 6.890 6.737 6.860 319,480 +0.11(+1.63%)
Jan 27, 2020 6.870 6.940 6.650 6.750 828,388 -0.31(-4.39%)
Jan 24, 2020 7.260 7.290 7.000 7.060 485,500 -0.19(-2.62%)
Jan 23, 2020 7.160 7.340 6.930 7.250 465,405 +0.01(+0.14%)
Jan 22, 2020 7.690 7.730 7.220 7.240 510,361 -0.43(-5.61%)
Jan 21, 2020 7.790 7.820 7.660 7.670 620,014 -0.13(-1.73%)
Jan 17, 2020 8.110 8.112 7.660 7.805 771,800 -0.23(-2.92%)
Jan 16, 2020 7.840 8.120 7.840 8.040 913,324 +0.28(+3.61%)
Jan 15, 2020 7.900 8.050 7.685 7.760 550,947 -0.13(-1.65%)
Jan 14, 2020 7.810 7.930 7.741 7.890 645,046 +0.04(+0.51%)
Jan 13, 2020 7.730 7.955 7.700 7.850 525,171 +0.13(+1.68%)
Jan 10, 2020 7.760 7.850 7.680 7.720 464,000 -0.00(-0.06%)
Jan 09, 2020 7.580 7.760 7.530 7.725 820,116 +0.21(+2.86%)
Jan 08, 2020 7.410 7.720 7.380 7.510 598,729 +0.12(+1.69%)
Jan 07, 2020 7.350 7.540 7.210 7.385 680,075 +0.06(+0.89%)
Jan 06, 2020 6.910 7.400 6.770 7.320 758,432 +0.49(+7.10%)
Jan 03, 2020 6.750 6.870 6.750 6.835 220,800 -0.00(-0.07%)
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.