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, 2016 4.060 4.120 4.020 4.100 163,000 +0.08(+1.99%)
Sep 29, 2016 4.060 4.080 4.020 4.020 65,429 -0.06(-1.47%)
Sep 28, 2016 4.050 4.090 4.050 4.080 64,482 +0.03(+0.74%)
Sep 27, 2016 4.050 4.065 4.030 4.050 64,719 +0.00(+0.00%)
Sep 26, 2016 4.050 4.140 4.035 4.050 130,798 -0.04(-0.98%)
Sep 23, 2016 4.140 4.150 4.070 4.090 157,305 -0.06(-1.45%)
Sep 22, 2016 4.110 4.170 4.080 4.150 237,304 +0.03(+0.73%)
Sep 21, 2016 4.140 4.150 4.090 4.120 133,164 -0.01(-0.24%)
Sep 20, 2016 4.160 4.190 4.130 4.130 73,039 -0.03(-0.72%)
Sep 19, 2016 4.240 4.270 4.110 4.160 189,749 -0.09(-2.12%)
Sep 16, 2016 4.160 4.250 4.110 4.250 604,701 +0.12(+2.91%)
Sep 15, 2016 4.110 4.130 4.090 4.130 186,741 +0.02(+0.49%)
Sep 14, 2016 4.130 4.131 4.075 4.110 351,819 +0.00(+0.00%)
Sep 13, 2016 4.110 4.160 4.080 4.110 174,811 +0.00(+0.00%)
Sep 12, 2016 4.020 4.125 4.000 4.110 203,303 +0.06(+1.48%)
Sep 09, 2016 4.090 4.150 4.010 4.050 226,168 -0.09(-2.17%)
Sep 08, 2016 4.030 4.150 4.000 4.140 233,868 +0.10(+2.48%)
Sep 07, 2016 3.940 4.060 3.870 4.040 291,336 +0.08(+2.02%)
Sep 06, 2016 3.880 3.960 3.880 3.960 294,516 +0.09(+2.33%)
Sep 02, 2016 3.890 3.870 3.870 3.870 108,500 -0.03(-0.77%)
Sep 01, 2016 3.800 3.900 3.790 3.900 120,476 +0.09(+2.36%)
Aug 31, 2016 3.830 3.850 3.790 3.810 134,557 -0.02(-0.52%)
Aug 30, 2016 3.810 3.870 3.800 3.830 100,771 +0.01(+0.26%)
Aug 29, 2016 3.850 3.890 3.780 3.820 95,427 -0.04(-1.04%)
Aug 26, 2016 3.870 3.910 3.823 3.860 91,240 -0.01(-0.26%)
Aug 25, 2016 3.810 3.935 3.810 3.870 144,839 +0.05(+1.31%)
Aug 24, 2016 3.770 3.870 3.770 3.820 116,332 +0.04(+1.06%)
Aug 23, 2016 3.750 3.800 3.710 3.780 124,490 +0.05(+1.34%)
Aug 22, 2016 3.730 3.760 3.710 3.730 142,716 +0.00(+0.00%)
Aug 19, 2016 3.710 3.740 3.700 3.730 276,768 +0.02(+0.54%)
Aug 18, 2016 3.700 3.720 3.700 3.710 181,322 +0.04(+1.09%)
Aug 17, 2016 3.670 3.690 3.670 3.670 144,454 +0.01(+0.27%)
Aug 16, 2016 3.700 3.715 3.650 3.660 131,833 -0.03(-0.81%)
Aug 15, 2016 3.730 3.730 3.670 3.690 257,403 +0.01(+0.27%)
Aug 12, 2016 3.810 3.810 3.680 3.680 188,027 -0.15(-3.92%)
Aug 11, 2016 3.800 3.840 3.750 3.830 83,366 +0.06(+1.59%)
Aug 10, 2016 3.840 3.840 3.740 3.770 149,263 -0.07(-1.82%)
Aug 09, 2016 3.840 3.840 3.790 3.840 124,442 +0.01(+0.26%)
Aug 08, 2016 3.870 3.870 3.810 3.830 64,516 -0.02(-0.52%)
Aug 05, 2016 3.800 3.860 3.800 3.850 81,299 +0.05(+1.32%)
Aug 04, 2016 3.810 3.850 3.760 3.800 101,830 +0.01(+0.26%)
Aug 03, 2016 3.850 3.850 3.750 3.790 187,392 -0.05(-1.30%)
Aug 02, 2016 3.900 3.930 3.840 3.840 150,741 -0.06(-1.54%)
Aug 01, 2016 4.040 4.100 3.900 3.900 148,694 -0.16(-3.94%)
Jul 29, 2016 3.940 4.060 3.910 4.060 153,483 +0.12(+3.05%)
Jul 28, 2016 3.910 4.020 3.891 3.940 196,401 +0.01(+0.25%)
Jul 27, 2016 4.260 4.270 3.890 3.930 497,325 -0.35(-8.18%)
Jul 26, 2016 4.230 4.280 4.217 4.280 398,506 +0.07(+1.66%)
Jul 25, 2016 4.170 4.240 4.170 4.210 97,390 +0.05(+1.20%)
Jul 22, 2016 4.120 4.190 4.090 4.160 128,817 +0.01(+0.24%)
Jul 21, 2016 4.080 4.170 4.040 4.150 153,920 +0.04(+0.97%)
Jul 20, 2016 4.040 4.110 4.030 4.110 153,008 +0.07(+1.73%)
Jul 19, 2016 4.030 4.040 3.950 4.040 156,926 +0.01(+0.25%)
Jul 18, 2016 3.940 4.050 3.940 4.030 185,232 +0.10(+2.54%)
Jul 15, 2016 4.150 4.150 3.910 3.930 314,475 -0.19(-4.61%)
Jul 14, 2016 4.120 4.150 4.090 4.120 154,233 +0.04(+0.98%)
Jul 13, 2016 4.090 4.170 4.060 4.080 115,436 +0.02(+0.49%)
Jul 12, 2016 4.000 4.100 3.990 4.060 296,172 +0.06(+1.50%)
Jul 11, 2016 3.900 4.000 3.890 4.000 213,221 +0.10(+2.56%)
Jul 08, 2016 3.810 3.930 3.800 3.900 223,385 +0.10(+2.63%)
Jul 07, 2016 3.780 3.870 3.780 3.800 89,102 +0.03(+0.80%)
Jul 05, 2016 3.800 3.830 3.756 3.770 114,020 -0.02(-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.