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, 2020 6.110 6.120 5.950 6.060 744,381 -0.07(-1.06%)
Aug 28, 2020 6.010 6.150 5.920 6.125 957,700 +0.12(+1.91%)
Aug 27, 2020 6.100 6.120 5.960 6.010 651,557 -0.10(-1.64%)
Aug 26, 2020 6.100 6.215 6.060 6.110 749,344 -0.02(-0.33%)
Aug 25, 2020 6.130 6.190 5.940 6.130 997,116 -0.05(-0.81%)
Aug 24, 2020 6.310 6.340 6.110 6.180 693,820 -0.10(-1.59%)
Aug 21, 2020 6.350 6.390 6.200 6.280 535,800 -0.07(-1.10%)
Aug 20, 2020 6.230 6.360 6.170 6.350 541,924 +0.05(+0.79%)
Aug 19, 2020 6.220 6.320 6.180 6.300 821,266 +0.04(+0.64%)
Aug 18, 2020 6.190 6.290 6.070 6.260 1,287,308 +0.10(+1.62%)
Aug 17, 2020 6.230 6.280 6.030 6.160 781,428 -0.08(-1.28%)
Aug 14, 2020 6.270 6.310 6.060 6.240 945,600 -0.08(-1.27%)
Aug 13, 2020 6.130 6.440 6.130 6.320 1,307,541 +0.19(+3.10%)
Aug 12, 2020 6.050 6.490 6.050 6.130 2,444,733 +0.25(+4.25%)
Aug 11, 2020 5.920 6.050 5.820 5.880 1,606,739 +0.01(+0.17%)
Aug 10, 2020 6.070 6.160 5.830 5.870 1,305,599 -0.16(-2.65%)
Aug 07, 2020 6.000 6.205 5.830 6.030 1,867,700 +0.10(+1.69%)
Aug 06, 2020 7.100 7.170 5.770 5.930 4,639,020 -1.76(-22.89%)
Aug 05, 2020 7.750 7.790 7.430 7.690 1,682,276 +0.06(+0.79%)
Aug 04, 2020 7.550 7.630 7.370 7.630 847,919 +0.10(+1.33%)
Aug 03, 2020 7.320 7.570 7.120 7.530 1,103,946 +0.42(+5.83%)
Jul 31, 2020 6.960 7.200 6.810 7.115 1,143,100 +0.27(+3.87%)
Jul 30, 2020 6.700 6.910 6.570 6.850 576,144 +0.12(+1.78%)
Jul 29, 2020 6.470 6.790 6.350 6.730 755,841 +0.32(+4.99%)
Jul 28, 2020 6.360 6.500 6.350 6.410 587,751 +0.00(+0.00%)
Jul 27, 2020 6.250 6.430 6.250 6.410 429,193 +0.18(+2.89%)
Jul 24, 2020 6.410 6.420 6.200 6.230 592,300 -0.18(-2.81%)
Jul 23, 2020 6.250 6.610 6.210 6.410 822,371 +0.10(+1.58%)
Jul 22, 2020 6.450 6.560 6.250 6.310 1,091,660 -0.15(-2.32%)
Jul 21, 2020 6.600 6.870 6.450 6.460 1,339,403 -0.02(-0.31%)
Jul 20, 2020 6.700 6.730 6.280 6.480 1,374,245 -0.23(-3.43%)
Jul 17, 2020 6.240 6.720 6.100 6.710 2,736,400 +0.47(+7.53%)
Jul 16, 2020 6.320 6.320 5.970 6.240 2,181,505 -0.17(-2.65%)
Jul 15, 2020 6.280 6.430 6.130 6.410 1,169,814 +0.23(+3.72%)
Jul 14, 2020 6.190 6.370 6.110 6.180 815,897 +0.00(+0.00%)
Jul 13, 2020 6.960 6.980 6.100 6.180 2,238,097 -0.75(-10.82%)
Jul 10, 2020 6.930 7.050 6.790 6.930 479,600 +0.00(+0.00%)
Jul 09, 2020 6.750 6.980 6.660 6.930 798,922 +0.17(+2.51%)
Jul 08, 2020 6.730 6.800 6.600 6.760 761,899 +0.03(+0.45%)
Jul 07, 2020 6.910 6.980 6.710 6.730 562,861 -0.24(-3.44%)
Jul 06, 2020 7.120 7.120 6.890 6.970 489,861 +0.02(+0.29%)
Jul 02, 2020 7.170 7.230 6.880 6.950 567,300 -0.07(-1.00%)
Jul 01, 2020 6.920 7.050 6.830 7.020 745,814 +0.12(+1.74%)
Jun 30, 2020 6.680 6.980 6.515 6.900 902,434 +0.24(+3.60%)
Jun 29, 2020 6.370 6.800 6.250 6.660 1,017,687 +0.46(+7.42%)
Jun 26, 2020 6.290 6.630 6.200 6.200 1,177,600 -0.20(-3.13%)
Jun 25, 2020 6.450 6.590 6.340 6.400 919,075 -0.16(-2.44%)
Jun 24, 2020 6.780 6.840 6.410 6.560 576,930 -0.31(-4.51%)
Jun 23, 2020 6.920 7.080 6.860 6.870 854,812 -0.07(-1.01%)
Jun 22, 2020 7.180 7.270 6.750 6.940 926,212 -0.26(-3.61%)
Jun 19, 2020 7.050 7.420 6.947 7.200 1,870,500 +0.24(+3.45%)
Jun 18, 2020 6.940 7.070 6.835 6.960 628,618 -0.09(-1.28%)
Jun 17, 2020 7.150 7.320 6.980 7.050 652,419 -0.03(-0.42%)
Jun 16, 2020 6.750 7.220 6.690 7.080 822,226 +0.54(+8.26%)
Jun 15, 2020 6.310 6.720 6.188 6.540 690,331 +0.06(+0.93%)
Jun 12, 2020 6.550 6.740 6.250 6.480 806,600 +0.16(+2.53%)
Jun 11, 2020 6.900 6.940 6.310 6.320 1,051,747 -0.88(-12.28%)
Jun 10, 2020 7.520 7.620 7.110 7.205 858,351 -0.29(-3.93%)
Jun 09, 2020 7.460 7.740 7.410 7.500 618,834 -0.17(-2.22%)
Jun 08, 2020 7.440 7.710 7.370 7.670 582,502 +0.31(+4.21%)
Jun 05, 2020 7.330 7.570 7.280 7.360 951,900 +0.08(+1.10%)
Jun 04, 2020 7.290 7.360 7.150 7.280 634,793 -0.07(-0.95%)
Jun 03, 2020 7.150 7.480 7.050 7.350 895,054 +0.28(+3.96%)
Jun 02, 2020 7.070 7.345 6.931 7.070 1,092,356 +0.03(+0.43%)
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.