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 (%)
Feb 28, 2019 8.750 9.070 8.700 9.030 730,852 +0.32(+3.67%)
Feb 27, 2019 8.540 8.720 8.460 8.710 460,580 +0.18(+2.11%)
Feb 26, 2019 8.670 8.681 8.475 8.530 635,850 -0.14(-1.61%)
Feb 25, 2019 8.920 8.950 8.640 8.670 484,839 -0.19(-2.14%)
Feb 22, 2019 8.590 8.980 8.565 8.860 604,300 +0.26(+3.02%)
Feb 21, 2019 8.410 8.690 8.410 8.600 414,410 +0.18(+2.14%)
Feb 20, 2019 8.510 8.640 8.360 8.420 405,002 -0.05(-0.59%)
Feb 19, 2019 8.340 8.560 8.300 8.470 765,437 +0.17(+2.05%)
Feb 15, 2019 8.300 8.450 8.230 8.300 381,600 -0.01(-0.12%)
Feb 14, 2019 8.330 8.350 8.230 8.310 296,411 +0.06(+0.73%)
Feb 13, 2019 8.300 8.340 8.200 8.250 405,653 +0.03(+0.36%)
Feb 12, 2019 8.430 8.600 8.100 8.220 785,490 -0.09(-1.08%)
Feb 11, 2019 8.500 8.500 8.120 8.310 877,735 +0.02(+0.24%)
Feb 08, 2019 7.710 8.310 7.610 8.290 1,410,600 +0.61(+7.94%)
Feb 07, 2019 7.780 7.830 7.480 7.680 382,219 -0.09(-1.16%)
Feb 06, 2019 7.640 7.830 7.580 7.770 447,111 +0.17(+2.24%)
Feb 05, 2019 7.740 7.830 7.510 7.600 489,832 +0.07(+0.93%)
Feb 04, 2019 7.140 7.550 7.130 7.530 453,355 +0.43(+6.06%)
Feb 01, 2019 7.140 7.200 7.070 7.100 318,300 -0.02(-0.28%)
Jan 31, 2019 7.360 7.480 7.010 7.120 622,656 -0.21(-2.86%)
Jan 30, 2019 7.220 7.670 7.220 7.330 900,231 +0.17(+2.37%)
Jan 29, 2019 6.910 7.330 6.850 7.160 945,892 +0.23(+3.32%)
Jan 28, 2019 6.760 7.000 6.730 6.930 384,189 +0.14(+2.06%)
Jan 25, 2019 6.730 6.840 6.600 6.790 320,200 +0.07(+1.04%)
Jan 24, 2019 6.330 6.790 6.330 6.720 319,019 +0.37(+5.83%)
Jan 23, 2019 6.280 6.380 6.260 6.350 300,067 +0.10(+1.60%)
Jan 22, 2019 6.350 6.350 6.200 6.250 370,976 +0.06(+0.97%)
Jan 18, 2019 6.230 6.490 6.170 6.190 439,000 +0.03(+0.49%)
Jan 17, 2019 6.000 6.230 5.990 6.160 566,413 +0.07(+1.15%)
Jan 16, 2019 5.940 6.130 5.860 6.090 296,993 +0.20(+3.40%)
Jan 15, 2019 5.900 6.270 5.340 5.890 407,945 -0.08(-1.34%)
Jan 14, 2019 6.110 6.110 5.960 5.970 154,489 -0.16(-2.61%)
Jan 11, 2019 6.100 6.220 6.070 6.130 139,300 -0.01(-0.16%)
Jan 10, 2019 6.180 6.280 6.080 6.140 197,311 -0.06(-0.97%)
Jan 09, 2019 6.350 6.400 6.140 6.200 120,152 -0.14(-2.21%)
Jan 08, 2019 6.080 6.370 6.050 6.340 297,599 +0.32(+5.32%)
Jan 07, 2019 6.050 6.080 6.000 6.020 307,430 +0.06(+1.01%)
Jan 04, 2019 5.960 6.040 5.920 5.960 202,700 +0.07(+1.19%)
Jan 03, 2019 5.820 6.010 5.770 5.890 216,404 +0.05(+0.86%)
Jan 02, 2019 5.720 5.900 5.660 5.840 356,695 +0.11(+1.92%)
Dec 31, 2018 5.650 5.830 5.650 5.730 247,800 +0.13(+2.32%)
Dec 28, 2018 5.390 5.715 5.350 5.600 403,200 +0.24(+4.48%)
Dec 27, 2018 5.400 5.500 5.250 5.360 389,142 -0.07(-1.29%)
Dec 26, 2018 5.400 5.540 5.290 5.430 505,355 +0.03(+0.56%)
Dec 24, 2018 5.490 5.560 5.400 5.400 144,500 -0.12(-2.17%)
Dec 21, 2018 5.630 5.690 5.390 5.520 811,000 -0.11(-1.95%)
Dec 20, 2018 5.800 5.860 5.518 5.630 218,323 -0.16(-2.76%)
Dec 19, 2018 5.900 5.980 5.710 5.790 237,583 -0.08(-1.36%)
Dec 18, 2018 5.940 6.090 5.850 5.870 289,731 -0.03(-0.51%)
Dec 17, 2018 6.200 6.270 5.880 5.900 344,197 -0.35(-5.60%)
Dec 14, 2018 6.250 6.340 6.170 6.250 243,100 -0.03(-0.48%)
Dec 13, 2018 6.400 6.490 6.250 6.280 201,899 -0.08(-1.26%)
Dec 12, 2018 6.170 6.400 6.130 6.360 453,130 +0.26(+4.26%)
Dec 11, 2018 6.250 6.350 6.040 6.100 186,847 -0.11(-1.77%)
Dec 10, 2018 6.200 6.300 6.130 6.210 124,415 -0.03(-0.48%)
Dec 07, 2018 6.200 6.440 6.190 6.240 291,900 +0.05(+0.81%)
Dec 06, 2018 6.180 6.280 6.110 6.190 267,972 -0.07(-1.12%)
Dec 04, 2018 6.410 6.475 6.220 6.260 207,500 -0.17(-2.64%)
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.