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 (%)
Nov 30, 2018 6.810 6.920 6.650 6.660 230,600 -0.14(-2.06%)
Nov 29, 2018 6.660 6.955 6.610 6.800 268,135 +0.24(+3.66%)
Nov 28, 2018 6.240 6.650 6.230 6.560 247,275 +0.34(+5.47%)
Nov 27, 2018 6.270 6.300 6.210 6.220 127,015 -0.11(-1.74%)
Nov 26, 2018 6.310 6.400 6.230 6.330 181,098 +0.00(+0.00%)
Nov 23, 2018 6.240 6.480 6.240 6.330 78,300 +0.02(+0.32%)
Nov 21, 2018 6.310 6.310 6.310 0 +0.01(+0.16%)
Nov 20, 2018 6.370 6.460 6.300 6.300 212,109 -0.15(-2.33%)
Nov 19, 2018 6.540 6.560 6.370 6.450 200,385 -0.11(-1.68%)
Nov 16, 2018 6.450 6.560 6.300 6.560 331,000 +0.05(+0.77%)
Nov 15, 2018 6.690 6.690 6.380 6.510 424,833 -0.20(-2.98%)
Nov 14, 2018 6.420 6.800 6.410 6.710 528,817 +0.34(+5.34%)
Nov 13, 2018 6.630 6.650 6.350 6.370 178,004 -0.26(-3.92%)
Nov 12, 2018 6.690 6.700 6.460 6.630 309,813 -0.04(-0.60%)
Nov 09, 2018 6.720 6.750 6.635 6.670 236,300 -0.07(-1.04%)
Nov 08, 2018 6.680 6.760 6.570 6.740 205,106 +0.07(+1.05%)
Nov 07, 2018 6.610 6.760 6.560 6.670 326,715 +0.09(+1.37%)
Nov 06, 2018 6.340 6.610 6.340 6.580 214,977 +0.26(+4.11%)
Nov 05, 2018 6.530 6.558 6.230 6.320 292,998 -0.22(-3.36%)
Nov 02, 2018 6.540 6.680 6.310 6.540 231,700 +0.03(+0.46%)
Nov 01, 2018 6.790 6.790 6.400 6.510 278,755 -0.23(-3.41%)
Oct 31, 2018 6.750 6.880 6.630 6.740 413,659 +0.06(+0.90%)
Oct 30, 2018 6.280 6.790 6.270 6.680 509,457 +0.37(+5.86%)
Oct 29, 2018 6.940 7.090 6.190 6.310 1,113,613 -0.55(-8.02%)
Oct 26, 2018 6.490 6.980 6.460 6.860 1,512,700 +0.33(+5.05%)
Oct 25, 2018 5.740 6.570 5.730 6.530 1,309,474 +0.86(+15.17%)
Oct 24, 2018 5.850 6.200 5.570 5.670 1,409,722 +0.61(+12.06%)
Oct 23, 2018 4.840 5.080 4.750 5.060 172,472 +0.16(+3.27%)
Oct 22, 2018 4.850 4.937 4.800 4.900 130,932 +0.07(+1.45%)
Oct 19, 2018 4.800 4.850 4.680 4.830 480,500 +0.00(+0.00%)
Oct 18, 2018 4.890 4.940 4.780 4.830 157,113 -0.09(-1.83%)
Oct 17, 2018 4.880 4.950 4.820 4.920 174,523 +0.00(+0.00%)
Oct 16, 2018 4.780 4.950 4.780 4.920 227,611 +0.12(+2.50%)
Oct 15, 2018 4.970 4.970 4.660 4.800 295,182 -0.18(-3.61%)
Oct 12, 2018 5.060 5.130 4.930 4.980 156,600 -0.02(-0.40%)
Oct 11, 2018 5.130 5.180 4.980 5.000 213,983 -0.16(-3.10%)
Oct 10, 2018 5.410 5.430 5.140 5.160 127,897 -0.25(-4.62%)
Oct 09, 2018 5.320 5.430 5.320 5.410 105,825 +0.06(+1.12%)
Oct 08, 2018 5.440 5.460 5.250 5.350 107,079 -0.11(-2.01%)
Oct 05, 2018 5.460 5.500 5.390 5.460 171,100 +0.01(+0.18%)
Oct 04, 2018 5.480 5.480 5.410 5.450 108,507 -0.04(-0.73%)
Oct 03, 2018 5.410 5.530 5.410 5.490 78,958 +0.05(+0.92%)
Oct 02, 2018 5.460 5.490 5.400 5.440 111,869 -0.02(-0.37%)
Oct 01, 2018 5.550 5.560 5.450 5.460 73,056 -0.09(-1.62%)
Sep 28, 2018 5.520 5.590 5.510 5.550 112,400 +0.04(+0.73%)
Sep 27, 2018 5.480 5.530 5.480 5.510 158,090 +0.05(+0.92%)
Sep 26, 2018 5.520 5.605 5.460 5.460 125,502 -0.05(-0.91%)
Sep 25, 2018 5.430 5.550 5.430 5.510 129,917 +0.08(+1.47%)
Sep 24, 2018 5.480 5.500 5.390 5.430 174,082 -0.06(-1.09%)
Sep 21, 2018 5.590 5.660 5.430 5.490 788,300 -0.11(-1.96%)
Sep 20, 2018 5.630 5.720 5.580 5.600 113,864 -0.01(-0.18%)
Sep 19, 2018 5.810 5.810 5.500 5.610 232,050 -0.20(-3.44%)
Sep 18, 2018 5.880 5.910 5.810 5.810 168,591 -0.06(-1.02%)
Sep 17, 2018 5.880 5.930 5.840 5.870 208,095 -0.01(-0.17%)
Sep 14, 2018 5.830 5.930 5.800 5.880 214,500 +0.04(+0.68%)
Sep 13, 2018 5.730 5.840 5.670 5.840 274,603 +0.12(+2.10%)
Sep 12, 2018 5.780 5.780 5.670 5.720 159,319 -0.05(-0.87%)
Sep 11, 2018 5.670 5.800 5.553 5.770 173,789 +0.10(+1.76%)
Sep 10, 2018 5.600 5.670 5.550 5.670 218,996 +0.07(+1.25%)
Sep 07, 2018 5.520 5.610 5.510 5.600 132,400 +0.06(+1.08%)
Sep 06, 2018 5.500 5.560 5.490 5.540 80,223 +0.03(+0.54%)
Sep 05, 2018 5.520 5.530 5.400 5.510 100,932 -0.02(-0.36%)
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.