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 (%)
May 29, 2020 6.440 6.790 6.270 6.720 1,044,700 +0.24(+3.70%)
May 28, 2020 6.790 6.920 6.430 6.480 1,242,263 -0.29(-4.28%)
May 27, 2020 6.310 6.810 6.210 6.770 1,606,479 +0.61(+9.90%)
May 26, 2020 6.390 6.530 6.150 6.160 903,968 -0.07(-1.12%)
May 22, 2020 6.150 6.260 6.070 6.230 897,700 +0.06(+0.97%)
May 21, 2020 5.980 6.300 5.860 6.170 1,361,379 +0.14(+2.32%)
May 20, 2020 5.720 6.050 5.710 6.030 1,101,390 +0.42(+7.49%)
May 19, 2020 5.550 5.870 5.450 5.610 831,225 +0.10(+1.81%)
May 18, 2020 5.510 5.770 5.460 5.510 940,131 +0.18(+3.38%)
May 15, 2020 5.510 5.645 5.280 5.330 1,181,300 -0.33(-5.83%)
May 14, 2020 5.250 5.710 5.200 5.660 1,375,069 +0.57(+11.20%)
May 13, 2020 5.890 5.890 5.070 5.090 1,316,975 -0.85(-14.31%)
May 12, 2020 6.270 6.320 5.930 5.940 1,002,233 -0.29(-4.65%)
May 11, 2020 6.220 6.420 6.030 6.230 1,057,548 -0.12(-1.89%)
May 08, 2020 6.880 6.880 6.239 6.350 1,221,100 -0.42(-6.20%)
May 07, 2020 6.050 6.770 6.000 6.770 2,083,277 +0.96(+16.52%)
May 06, 2020 5.420 5.840 5.330 5.810 1,159,910 +0.43(+7.99%)
May 05, 2020 5.350 5.570 5.330 5.380 658,802 +0.06(+1.13%)
May 04, 2020 5.060 5.340 4.910 5.320 744,860 +0.09(+1.72%)
May 01, 2020 5.310 5.400 4.975 5.230 954,600 -0.25(-4.56%)
Apr 30, 2020 5.630 5.655 5.220 5.480 1,661,455 -0.17(-3.01%)
Apr 29, 2020 5.780 5.940 5.640 5.650 1,037,778 +0.03(+0.53%)
Apr 28, 2020 5.850 5.990 5.540 5.620 897,374 -0.06(-1.06%)
Apr 27, 2020 5.410 5.780 5.360 5.680 897,800 +0.29(+5.38%)
Apr 24, 2020 5.280 5.430 5.120 5.390 720,200 +0.13(+2.47%)
Apr 23, 2020 5.010 5.440 4.920 5.260 2,401,743 +0.31(+6.26%)
Apr 22, 2020 5.780 5.780 4.920 4.950 1,791,488 -0.58(-10.49%)
Apr 21, 2020 6.400 6.400 5.350 5.530 2,137,336 -0.94(-14.53%)
Apr 20, 2020 6.250 6.730 6.110 6.470 1,149,371 +0.12(+1.89%)
Apr 17, 2020 6.530 7.050 6.280 6.350 3,611,800 +0.14(+2.25%)
Apr 16, 2020 6.090 6.340 5.750 6.210 2,815,374 +0.23(+3.85%)
Apr 15, 2020 5.890 6.380 5.850 5.980 2,085,980 +0.01(+0.17%)
Apr 14, 2020 5.520 6.210 5.450 5.970 2,413,906 +0.59(+10.97%)
Apr 13, 2020 5.310 5.490 5.110 5.380 856,350 +0.32(+6.32%)
Apr 09, 2020 5.430 5.750 4.883 5.060 1,800,200 +0.04(+0.80%)
Apr 08, 2020 4.630 5.070 4.480 5.020 1,977,837 +0.64(+14.61%)
Apr 07, 2020 4.280 4.690 4.140 4.380 927,427 +0.37(+9.23%)
Apr 06, 2020 3.470 4.065 3.430 4.010 1,009,096 +0.70(+21.15%)
Apr 03, 2020 3.540 3.758 3.280 3.310 879,800 -0.30(-8.31%)
Apr 02, 2020 3.830 4.090 3.500 3.610 613,295 -0.21(-5.50%)
Apr 01, 2020 4.110 4.160 3.800 3.820 539,510 -0.49(-11.37%)
Mar 31, 2020 4.600 4.690 4.100 4.310 1,057,194 -0.33(-7.11%)
Mar 30, 2020 4.830 4.870 4.440 4.640 1,212,033 +0.04(+0.87%)
Mar 27, 2020 4.490 4.710 4.100 4.600 1,146,900 +0.09(+2.00%)
Mar 26, 2020 4.060 4.530 3.880 4.510 1,668,497 +0.51(+12.75%)
Mar 25, 2020 3.750 4.260 3.740 4.000 1,533,040 +0.31(+8.40%)
Mar 24, 2020 3.500 3.690 3.430 3.690 949,142 +0.46(+14.24%)
Mar 23, 2020 3.570 3.570 3.150 3.230 1,243,934 -0.32(-9.01%)
Mar 20, 2020 3.380 3.730 3.310 3.550 1,219,000 +0.23(+6.93%)
Mar 19, 2020 3.030 3.440 2.840 3.320 1,140,022 +0.29(+9.57%)
Mar 18, 2020 3.800 3.840 3.020 3.030 896,386 -0.89(-22.70%)
Mar 17, 2020 4.230 4.230 3.860 3.920 1,017,930 -0.32(-7.55%)
Mar 16, 2020 4.500 4.520 3.990 4.240 993,660 -0.49(-10.36%)
Mar 13, 2020 5.210 5.390 4.580 4.730 903,100 -0.15(-3.07%)
Mar 12, 2020 5.480 5.560 4.880 4.880 769,963 -1.11(-18.53%)
Mar 11, 2020 6.730 6.850 5.900 5.990 994,691 -0.92(-13.31%)
Mar 10, 2020 6.970 7.030 6.740 6.910 527,161 +0.18(+2.67%)
Mar 09, 2020 6.790 7.070 6.480 6.730 706,598 -0.76(-10.15%)
Mar 06, 2020 7.810 7.815 7.320 7.490 716,800 -0.54(-6.72%)
Mar 05, 2020 8.050 8.320 7.940 8.030 674,559 -0.24(-2.90%)
Mar 04, 2020 8.010 8.290 7.940 8.270 424,732 +0.38(+4.82%)
Mar 03, 2020 8.180 8.420 7.830 7.890 484,630 -0.26(-3.19%)
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.