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 30, 2019 7.230 7.280 6.910 7.240 1,048,906 +0.07(+0.98%)
Sep 27, 2019 7.410 7.460 7.145 7.170 552,700 -0.26(-3.50%)
Sep 26, 2019 7.360 7.460 7.150 7.430 580,950 +0.07(+0.95%)
Sep 25, 2019 7.420 7.460 7.110 7.360 496,108 -0.09(-1.21%)
Sep 24, 2019 7.690 7.720 7.340 7.450 661,961 -0.23(-2.99%)
Sep 23, 2019 7.840 7.860 7.420 7.680 906,250 -0.22(-2.78%)
Sep 20, 2019 7.850 8.040 7.780 7.900 976,600 +0.03(+0.38%)
Sep 19, 2019 7.760 7.880 7.670 7.870 540,179 +0.17(+2.21%)
Sep 18, 2019 7.790 7.790 7.470 7.700 965,134 +0.01(+0.13%)
Sep 17, 2019 7.910 8.010 7.625 7.690 518,948 -0.22(-2.78%)
Sep 16, 2019 7.880 8.027 7.770 7.910 397,419 +0.05(+0.64%)
Sep 13, 2019 7.950 8.080 7.815 7.860 666,700 -0.07(-0.88%)
Sep 12, 2019 7.660 7.940 7.610 7.930 670,057 +0.27(+3.52%)
Sep 11, 2019 7.270 7.670 7.270 7.660 608,067 +0.38(+5.22%)
Sep 10, 2019 7.360 7.370 7.180 7.280 616,125 -0.17(-2.28%)
Sep 09, 2019 7.450 7.490 7.120 7.450 765,240 +0.02(+0.27%)
Sep 06, 2019 7.570 7.720 7.410 7.430 544,800 -0.13(-1.72%)
Sep 05, 2019 7.480 7.583 7.270 7.560 497,357 +0.11(+1.48%)
Sep 04, 2019 7.450 7.510 7.170 7.450 474,345 +0.05(+0.68%)
Sep 03, 2019 7.350 7.545 7.280 7.400 489,877 +0.05(+0.68%)
Aug 30, 2019 7.340 7.520 7.180 7.350 1,142,100 +0.04(+0.55%)
Aug 29, 2019 7.100 7.440 7.100 7.310 540,104 +0.26(+3.69%)
Aug 28, 2019 7.220 7.320 7.020 7.050 802,133 -0.24(-3.29%)
Aug 27, 2019 7.550 7.560 7.220 7.290 507,513 -0.21(-2.80%)
Aug 26, 2019 7.560 7.580 7.420 7.500 240,539 -0.01(-0.13%)
Aug 23, 2019 7.680 7.760 7.480 7.510 464,500 -0.21(-2.72%)
Aug 22, 2019 7.920 7.990 7.630 7.720 369,591 -0.10(-1.28%)
Aug 21, 2019 7.600 7.840 7.370 7.820 766,621 +0.25(+3.30%)
Aug 20, 2019 7.660 7.690 7.520 7.570 638,391 -0.11(-1.43%)
Aug 19, 2019 7.810 7.900 7.680 7.680 460,743 -0.06(-0.78%)
Aug 16, 2019 7.730 7.820 7.630 7.740 329,900 +0.03(+0.39%)
Aug 15, 2019 7.890 7.930 7.670 7.710 381,995 -0.22(-2.77%)
Aug 14, 2019 8.070 8.070 7.710 7.930 795,536 -0.18(-2.22%)
Aug 13, 2019 8.000 8.270 7.960 8.110 701,375 +0.07(+0.87%)
Aug 12, 2019 8.140 8.280 7.970 8.040 893,459 -0.07(-0.86%)
Aug 09, 2019 8.340 8.400 8.030 8.110 537,500 -0.27(-3.22%)
Aug 08, 2019 8.340 8.430 8.100 8.380 599,935 +0.10(+1.21%)
Aug 07, 2019 8.000 8.570 7.970 8.280 842,114 +0.18(+2.22%)
Aug 06, 2019 8.650 8.730 7.950 8.100 1,288,669 -0.25(-2.99%)
Aug 05, 2019 8.900 8.950 8.150 8.350 1,158,515 -0.80(-8.74%)
Aug 02, 2019 9.890 10.16 8.122 9.150 2,016,700 -0.18(-1.93%)
Aug 01, 2019 9.090 9.590 9.070 9.330 1,476,426 +0.22(+2.41%)
Jul 31, 2019 8.840 9.160 8.790 9.110 940,733 +0.31(+3.52%)
Jul 30, 2019 8.680 8.950 8.640 8.800 641,533 +0.03(+0.34%)
Jul 29, 2019 8.920 9.070 8.540 8.770 952,585 -0.15(-1.68%)
Jul 26, 2019 8.760 8.930 8.700 8.920 654,200 +0.23(+2.65%)
Jul 25, 2019 8.970 9.080 8.640 8.690 519,573 -0.28(-3.12%)
Jul 24, 2019 8.880 9.060 8.670 8.970 542,800 +0.06(+0.67%)
Jul 23, 2019 8.850 8.940 8.520 8.910 769,821 +0.08(+0.91%)
Jul 22, 2019 9.220 9.320 8.800 8.830 849,594 -0.38(-4.13%)
Jul 19, 2019 9.450 9.550 9.200 9.210 646,200 -0.16(-1.71%)
Jul 18, 2019 9.600 9.620 8.940 9.370 1,101,874 -0.26(-2.70%)
Jul 17, 2019 9.720 9.740 9.600 9.630 531,999 -0.05(-0.52%)
Jul 16, 2019 9.910 9.960 9.650 9.680 477,043 -0.27(-2.71%)
Jul 15, 2019 10.12 10.24 9.850 9.950 451,527 -0.13(-1.29%)
Jul 12, 2019 10.32 10.51 10.02 10.08 1,031,400 -0.30(-2.89%)
Jul 11, 2019 10.17 10.39 9.750 10.38 1,230,781 +0.39(+3.90%)
Jul 10, 2019 10.09 10.27 9.820 9.990 821,929 -0.09(-0.89%)
Jul 09, 2019 10.20 10.29 9.830 10.08 605,053 -0.10(-0.98%)
Jul 08, 2019 9.650 10.20 9.580 10.18 893,124 +0.48(+4.95%)
Jul 05, 2019 9.740 9.880 9.500 9.700 526,200 +0.06(+0.62%)
Jul 03, 2019 9.590 9.735 9.510 9.640 264,700 +0.09(+0.94%)
Jul 02, 2019 9.420 9.560 9.340 9.550 567,338 +0.05(+0.53%)
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.