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 (%)
Mar 31, 2021 7.270 7.620 7.220 7.550 485,648 +0.31(+4.28%)
Mar 30, 2021 7.200 7.320 7.020 7.240 443,314 -0.03(-0.41%)
Mar 29, 2021 7.330 7.370 7.040 7.270 444,128 -0.07(-0.89%)
Mar 26, 2021 7.250 7.340 7.102 7.335 365,900 +0.17(+2.44%)
Mar 25, 2021 7.020 7.200 6.930 7.160 720,490 -0.10(-1.38%)
Mar 24, 2021 7.449 7.839 7.260 7.260 461,984 -0.28(-3.71%)
Mar 23, 2021 7.780 7.840 7.520 7.540 464,715 -0.30(-3.83%)
Mar 22, 2021 7.910 7.990 7.750 7.840 310,162 -0.04(-0.51%)
Mar 19, 2021 7.510 7.990 7.440 7.880 1,268,200 +0.38(+5.07%)
Mar 18, 2021 7.750 7.930 7.460 7.500 471,736 -0.38(-4.82%)
Mar 17, 2021 7.710 7.890 7.550 7.880 420,340 +0.04(+0.51%)
Mar 16, 2021 7.870 7.960 7.660 7.840 963,527 -0.05(-0.63%)
Mar 15, 2021 7.840 8.000 7.760 7.890 491,252 +0.00(+0.00%)
Mar 12, 2021 7.770 7.900 7.550 7.890 388,200 +0.12(+1.54%)
Mar 11, 2021 7.810 7.840 7.650 7.770 412,228 +0.06(+0.78%)
Mar 10, 2021 7.750 8.080 7.600 7.710 675,349 +0.05(+0.65%)
Mar 09, 2021 7.100 7.840 7.080 7.660 1,002,852 +0.65(+9.27%)
Mar 08, 2021 7.200 7.380 6.970 7.010 697,922 -0.14(-1.96%)
Mar 05, 2021 7.110 7.300 6.690 7.150 933,500 +0.02(+0.28%)
Mar 04, 2021 6.910 7.380 6.840 7.130 1,560,336 +0.16(+2.30%)
Mar 03, 2021 7.250 7.325 6.840 6.970 1,151,363 -0.38(-5.17%)
Mar 02, 2021 7.410 7.430 7.170 7.350 1,860,804 -0.07(-0.94%)
Mar 01, 2021 7.700 7.710 7.370 7.420 1,695,218 +0.04(+0.54%)
Feb 26, 2021 8.900 9.050 7.350 7.380 2,726,900 -1.88(-20.30%)
Feb 25, 2021 9.600 9.620 9.110 9.260 382,983 -0.33(-3.44%)
Feb 24, 2021 9.790 9.860 9.290 9.590 593,509 -0.15(-1.54%)
Feb 23, 2021 9.880 9.880 9.110 9.740 724,215 -0.26(-2.60%)
Feb 22, 2021 10.02 10.28 9.860 10.00 559,603 -0.12(-1.23%)
Feb 19, 2021 10.10 10.37 9.935 10.12 622,000 +0.18(+1.76%)
Feb 18, 2021 9.740 10.08 9.630 9.950 394,823 +0.11(+1.17%)
Feb 17, 2021 9.480 9.870 9.360 9.835 433,394 +0.03(+0.25%)
Feb 16, 2021 10.00 10.17 9.680 9.810 615,607 -0.21(-2.10%)
Feb 12, 2021 9.830 10.08 9.650 10.02 397,500 +0.14(+1.42%)
Feb 11, 2021 10.06 10.13 9.735 9.880 480,078 -0.12(-1.20%)
Feb 10, 2021 10.19 10.27 9.750 10.00 647,904 -0.09(-0.89%)
Feb 09, 2021 9.880 10.20 9.670 10.09 730,753 +0.13(+1.31%)
Feb 08, 2021 9.840 10.15 9.760 9.960 890,186 +0.19(+1.94%)
Feb 05, 2021 9.010 9.820 8.990 9.770 1,097,600 +0.87(+9.78%)
Feb 04, 2021 8.810 8.939 8.700 8.900 773,425 +0.12(+1.37%)
Feb 03, 2021 8.930 9.120 8.730 8.780 443,666 -0.10(-1.13%)
Feb 02, 2021 8.590 9.120 8.545 8.880 676,906 +0.56(+6.73%)
Feb 01, 2021 8.290 8.350 8.140 8.320 356,568 +0.17(+2.09%)
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.