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 (%)
Aug 31, 2018 5.550 5.550 5.550 0 +0.06(+1.09%)
Aug 30, 2018 5.450 5.520 5.420 5.490 147,776 +0.04(+0.73%)
Aug 29, 2018 5.430 5.480 5.400 5.450 104,871 +0.02(+0.37%)
Aug 28, 2018 5.460 5.500 5.421 5.430 88,350 -0.04(-0.73%)
Aug 27, 2018 5.500 5.520 5.440 5.470 115,067 -0.01(-0.18%)
Aug 24, 2018 5.450 5.500 5.430 5.480 88,200 +0.02(+0.37%)
Aug 23, 2018 5.480 5.540 5.450 5.460 51,487 -0.04(-0.73%)
Aug 22, 2018 5.530 5.600 5.460 5.500 80,684 -0.04(-0.72%)
Aug 21, 2018 5.520 5.640 5.488 5.540 130,635 +0.05(+0.91%)
Aug 20, 2018 5.570 5.580 5.470 5.490 82,045 -0.07(-1.26%)
Aug 17, 2018 5.540 5.600 5.420 5.560 96,500 +0.00(+0.00%)
Aug 16, 2018 5.430 5.570 5.380 5.560 116,631 +0.11(+2.02%)
Aug 15, 2018 5.450 5.490 5.370 5.450 84,197 -0.01(-0.18%)
Aug 14, 2018 5.500 5.570 5.450 5.460 123,852 -0.05(-0.91%)
Aug 13, 2018 5.460 5.570 5.390 5.510 141,555 -0.01(-0.18%)
Aug 10, 2018 5.560 5.600 5.510 5.520 138,700 -0.08(-1.43%)
Aug 09, 2018 5.660 5.670 5.580 5.600 363,282 -0.07(-1.23%)
Aug 08, 2018 5.650 5.690 5.620 5.670 299,785 +0.02(+0.35%)
Aug 07, 2018 5.730 5.730 5.640 5.650 114,240 -0.07(-1.22%)
Aug 06, 2018 5.630 5.730 5.585 5.720 220,186 +0.11(+1.96%)
Aug 03, 2018 5.560 5.700 5.450 5.610 337,000 +0.05(+0.90%)
Aug 02, 2018 5.310 5.560 5.300 5.560 243,564 +0.20(+3.73%)
Aug 01, 2018 5.470 5.550 4.910 5.360 471,854 +0.02(+0.37%)
Jul 31, 2018 5.360 5.440 5.236 5.340 144,003 +0.00(+0.00%)
Jul 30, 2018 5.260 5.390 5.151 5.340 218,400 +0.07(+1.33%)
Jul 27, 2018 5.540 5.540 5.240 5.270 162,900 -0.31(-5.56%)
Jul 26, 2018 5.450 5.570 5.430 5.580 205,525 +0.06(+1.09%)
Jul 25, 2018 5.550 5.550 5.420 5.520 171,551 -0.02(-0.36%)
Jul 24, 2018 5.620 5.680 5.450 5.540 191,392 -0.05(-0.89%)
Jul 23, 2018 5.580 5.650 5.520 5.590 162,750 +0.01(+0.18%)
Jul 20, 2018 5.610 5.650 5.570 5.580 144,166 -0.03(-0.53%)
Jul 19, 2018 5.530 5.640 5.520 5.610 135,313 +0.07(+1.26%)
Jul 18, 2018 5.560 5.570 5.440 5.540 138,892 -0.02(-0.36%)
Jul 17, 2018 5.580 5.660 5.520 5.560 93,213 -0.04(-0.71%)
Jul 16, 2018 5.580 5.600 5.520 5.600 144,649 +0.08(+1.45%)
Jul 13, 2018 5.600 5.690 5.500 5.520 243,220 -0.06(-1.08%)
Jul 12, 2018 5.640 5.380 5.580 467,244 +0.20(+3.72%)
Jul 11, 2018 5.320 5.420 5.320 5.380 99,748 +0.05(+0.94%)
Jul 10, 2018 5.400 5.450 5.300 5.330 137,223 -0.09(-1.66%)
Jul 09, 2018 5.510 5.510 5.400 5.420 162,475 -0.08(-1.45%)
Jul 06, 2018 5.530 5.450 5.500 152,093 +0.00(+0.00%)
Jul 05, 2018 5.480 5.500 5.415 5.500 119,714 +0.02(+0.36%)
Jul 03, 2018 5.480 5.480 5.480 0 -0.01(-0.18%)
Jul 02, 2018 5.370 5.495 5.250 5.490 106,970 +0.10(+1.86%)
Jun 29, 2018 5.400 5.410 5.300 5.390 203,874 -0.01(-0.19%)
Jun 28, 2018 5.250 5.430 5.250 5.400 139,989 +0.15(+2.86%)
Jun 27, 2018 5.400 5.410 5.250 5.250 184,630 -0.15(-2.78%)
Jun 26, 2018 5.330 5.430 5.260 5.400 150,478 +0.05(+0.93%)
Jun 25, 2018 5.470 5.510 5.290 5.350 117,969 -0.12(-2.19%)
Jun 22, 2018 5.520 5.540 5.410 5.470 500,358 -0.05(-0.91%)
Jun 21, 2018 5.510 5.550 5.420 5.520 266,599 -0.01(-0.18%)
Jun 20, 2018 5.450 5.550 5.410 5.530 229,789 +0.07(+1.28%)
Jun 19, 2018 5.470 5.500 5.340 5.460 292,179 -0.02(-0.36%)
Jun 18, 2018 5.400 5.530 5.350 5.480 216,868 +0.06(+1.11%)
Jun 15, 2018 5.440 5.390 5.420 872,511 +0.03(+0.56%)
Jun 14, 2018 5.310 5.420 5.250 5.390 336,186 +0.10(+1.89%)
Jun 13, 2018 5.160 5.295 5.110 5.290 213,078 +0.12(+2.32%)
Jun 12, 2018 5.180 5.220 5.120 5.170 202,321 -0.02(-0.39%)
Jun 11, 2018 5.290 5.350 5.150 5.190 360,782 -0.10(-1.89%)
Jun 08, 2018 5.290 5.360 5.275 5.290 168,483 -0.01(-0.19%)
Jun 07, 2018 5.340 5.360 5.280 5.300 164,154 -0.05(-0.93%)
Jun 06, 2018 5.400 5.400 5.290 5.350 182,828 -0.02(-0.37%)
Jun 05, 2018 5.330 5.380 5.310 5.370 147,432 +0.04(+0.75%)
Jun 04, 2018 5.420 5.432 5.300 5.330 154,707 -0.07(-1.30%)
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.