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, 2021 8.440 8.620 8.120 8.150 444,200 -0.26(-3.09%)
Jan 28, 2021 8.410 8.470 8.170 8.410 597,108 +0.06(+0.72%)
Jan 27, 2021 8.330 8.470 8.130 8.350 658,926 -0.22(-2.57%)
Jan 26, 2021 8.510 8.830 8.420 8.570 471,868 +0.12(+1.42%)
Jan 25, 2021 8.500 8.605 8.230 8.450 442,247 -0.04(-0.47%)
Jan 22, 2021 8.370 8.490 8.150 8.490 578,500 +0.11(+1.31%)
Jan 21, 2021 8.640 8.650 8.230 8.380 474,424 -0.28(-3.23%)
Jan 20, 2021 8.330 8.700 8.270 8.660 752,080 +0.37(+4.46%)
Jan 19, 2021 8.850 8.900 8.240 8.290 775,135 -0.50(-5.63%)
Jan 15, 2021 8.750 9.070 8.650 8.785 947,800 +0.02(+0.17%)
Jan 14, 2021 8.460 8.860 8.450 8.770 625,902 +0.32(+3.79%)
Jan 13, 2021 8.620 8.620 8.410 8.450 380,232 -0.12(-1.40%)
Jan 12, 2021 8.600 8.690 8.450 8.570 376,913 -0.01(-0.12%)
Jan 11, 2021 8.510 8.590 8.270 8.580 488,369 -0.02(-0.23%)
Jan 08, 2021 8.510 8.720 8.480 8.600 492,600 +0.12(+1.36%)
Jan 07, 2021 8.400 8.570 8.270 8.485 328,447 +0.12(+1.50%)
Jan 06, 2021 8.400 8.455 8.175 8.360 459,495 +0.03(+0.36%)
Jan 05, 2021 8.330 8.500 8.280 8.330 406,706 +0.00(+0.00%)
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.