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 (%)
Sep 29, 2017 4.950 4.990 4.870 4.890 132,743 -0.08(-1.61%)
Sep 28, 2017 4.950 5.010 4.920 4.970 241,664 +0.01(+0.20%)
Sep 27, 2017 4.790 4.980 4.780 4.960 285,383 +0.17(+3.55%)
Sep 26, 2017 4.780 4.850 4.750 4.790 187,436 +0.01(+0.21%)
Sep 25, 2017 4.690 4.795 4.650 4.780 163,168 +0.08(+1.70%)
Sep 22, 2017 4.770 4.840 4.670 4.700 210,130 -0.10(-2.08%)
Sep 21, 2017 4.810 4.820 4.750 4.800 140,131 +0.00(+0.00%)
Sep 20, 2017 4.810 4.870 4.759 4.800 224,275 -0.02(-0.41%)
Sep 19, 2017 4.970 4.980 4.790 4.820 206,390 -0.10(-2.03%)
Sep 18, 2017 4.630 4.940 4.630 4.920 494,775 +0.37(+8.13%)
Sep 15, 2017 4.960 4.990 4.550 4.550 3,114,143 -0.40(-8.08%)
Sep 14, 2017 4.990 5.015 4.930 4.950 259,553 -0.03(-0.60%)
Sep 13, 2017 5.070 5.100 4.970 4.980 118,372 -0.07(-1.39%)
Sep 12, 2017 5.100 5.120 5.010 5.050 89,259 -0.06(-1.17%)
Sep 11, 2017 5.010 5.150 5.010 5.110 166,651 +0.10(+2.00%)
Sep 08, 2017 5.080 5.160 5.010 5.010 141,720 -0.05(-0.99%)
Sep 07, 2017 5.130 5.200 5.060 5.060 99,866 -0.07(-1.36%)
Sep 06, 2017 5.100 5.200 5.100 5.130 126,198 +0.02(+0.39%)
Sep 05, 2017 5.180 5.270 5.080 5.110 146,644 -0.11(-2.11%)
Sep 01, 2017 5.320 5.320 5.170 5.220 109,675 -0.09(-1.69%)
Aug 31, 2017 5.260 5.340 5.260 5.310 137,633 +0.03(+0.57%)
Aug 30, 2017 5.100 5.370 5.088 5.280 313,424 +0.20(+3.94%)
Aug 29, 2017 5.090 5.150 5.030 5.080 318,724 -0.03(-0.59%)
Aug 28, 2017 5.180 5.200 5.080 5.110 162,233 -0.04(-0.78%)
Aug 25, 2017 5.220 5.260 5.135 5.150 151,100 -0.08(-1.53%)
Aug 24, 2017 5.190 5.250 5.180 5.230 56,540 +0.08(+1.55%)
Aug 23, 2017 5.160 5.220 5.140 5.150 291,376 -0.05(-0.96%)
Aug 22, 2017 5.230 5.270 5.180 5.200 142,725 +0.01(+0.19%)
Aug 21, 2017 5.200 5.210 5.160 5.190 128,547 -0.05(-0.95%)
Aug 18, 2017 5.100 5.240 5.100 5.240 161,480 +0.08(+1.55%)
Aug 17, 2017 5.210 5.280 5.160 5.160 109,225 -0.09(-1.71%)
Aug 16, 2017 5.200 5.270 5.200 5.250 100,100 +0.05(+0.96%)
Aug 15, 2017 5.200 5.255 5.150 5.200 182,668 -0.01(-0.19%)
Aug 14, 2017 5.040 5.250 5.030 5.210 246,728 +0.27(+5.47%)
Aug 11, 2017 4.980 5.100 4.890 4.940 277,345 +0.00(+0.00%)
Aug 10, 2017 5.110 5.130 4.940 4.940 337,561 -0.21(-4.08%)
Aug 09, 2017 5.120 5.200 5.060 5.150 194,240 -0.04(-0.77%)
Aug 08, 2017 5.300 5.340 5.150 5.190 277,460 -0.14(-2.63%)
Aug 07, 2017 5.340 5.350 5.250 5.330 206,833 +0.02(+0.38%)
Aug 04, 2017 5.340 5.261 5.310 280,443 +0.05(+0.95%)
Aug 03, 2017 5.450 5.450 5.250 5.260 324,682 -0.20(-3.66%)
Aug 02, 2017 5.600 5.600 5.400 5.460 297,713 +0.01(+0.18%)
Aug 01, 2017 5.330 5.530 5.330 5.450 350,027 +0.12(+2.25%)
Jul 31, 2017 5.500 5.660 5.290 5.330 396,530 -0.12(-2.20%)
Jul 28, 2017 5.510 5.560 5.410 5.450 191,268 -0.06(-1.09%)
Jul 27, 2017 5.720 5.740 5.480 5.510 233,448 -0.22(-3.84%)
Jul 26, 2017 5.760 5.770 5.710 5.730 84,500 -0.02(-0.35%)
Jul 25, 2017 5.770 5.820 5.710 5.750 80,206 +0.01(+0.17%)
Jul 24, 2017 5.760 5.820 5.700 5.740 112,677 -0.03(-0.52%)
Jul 21, 2017 5.880 5.880 5.690 5.770 464,726 -0.10(-1.70%)
Jul 20, 2017 5.960 5.870 5.870 116,053 -0.03(-0.51%)
Jul 19, 2017 5.760 6.040 5.720 5.900 916,626 +0.17(+2.97%)
Jul 18, 2017 5.730 5.760 5.650 5.730 129,018 -0.02(-0.35%)
Jul 17, 2017 5.770 5.810 5.700 5.750 147,387 +0.01(+0.17%)
Jul 14, 2017 5.690 5.740 5.650 5.740 140,258 +0.04(+0.70%)
Jul 13, 2017 5.770 5.780 5.690 5.700 148,982 -0.08(-1.38%)
Jul 12, 2017 5.750 5.850 5.710 5.780 151,601 +0.04(+0.70%)
Jul 11, 2017 5.740 5.800 5.700 5.740 172,974 +0.01(+0.17%)
Jul 10, 2017 5.680 5.830 5.580 5.730 205,922 +0.06(+1.06%)
Jul 07, 2017 5.500 5.690 5.490 5.670 123,586 +0.15(+2.72%)
Jul 06, 2017 5.530 5.550 5.440 5.520 249,934 -0.05(-0.90%)
Jul 05, 2017 5.570 5.680 5.545 5.570 228,543 -0.03(-0.54%)
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.