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 (%)
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%)
Jun 01, 2018 5.420 5.440 5.330 5.400 226,392 -0.01(-0.18%)
May 31, 2018 5.540 5.560 5.380 5.410 182,534 -0.11(-1.99%)
May 30, 2018 5.490 5.620 5.461 5.520 337,031 +0.04(+0.73%)
May 29, 2018 5.390 5.490 5.350 5.480 147,576 +0.06(+1.11%)
May 25, 2018 5.420 5.420 5.420 0 -0.01(-0.18%)
May 24, 2018 5.440 5.480 5.390 5.430 152,512 -0.02(-0.37%)
May 23, 2018 5.350 5.490 5.340 5.450 243,003 +0.07(+1.30%)
May 22, 2018 5.450 5.500 5.330 5.380 184,747 -0.04(-0.74%)
May 21, 2018 5.360 5.420 5.340 5.420 129,992 +0.07(+1.31%)
May 18, 2018 5.500 5.500 5.345 5.350 258,904 -0.12(-2.19%)
May 17, 2018 5.380 5.500 5.330 5.470 551,432 +0.11(+2.05%)
May 16, 2018 5.310 5.410 5.310 5.360 238,815 +0.04(+0.75%)
May 15, 2018 5.290 5.360 5.260 5.320 216,598 +0.05(+0.95%)
May 14, 2018 5.310 5.350 5.260 5.270 302,320 -0.02(-0.38%)
May 11, 2018 5.030 5.360 4.970 5.290 938,546 +0.26(+5.17%)
May 10, 2018 5.000 5.060 4.980 5.030 126,237 +0.03(+0.60%)
May 09, 2018 4.990 5.030 4.820 5.000 136,520 -0.01(-0.20%)
May 08, 2018 5.040 5.070 4.950 5.010 176,888 -0.05(-0.99%)
May 07, 2018 5.010 5.135 4.990 5.060 182,855 +0.05(+1.00%)
May 04, 2018 4.900 5.040 4.760 5.010 260,852 +0.10(+2.04%)
May 03, 2018 5.320 5.346 4.820 4.910 611,013 -0.41(-7.71%)
May 02, 2018 5.200 5.445 5.196 5.320 564,279 +0.13(+2.50%)
May 01, 2018 5.050 5.210 5.030 5.190 422,203 +0.14(+2.77%)
Apr 30, 2018 4.980 5.140 4.961 5.050 204,807 +0.09(+1.81%)
Apr 27, 2018 5.120 5.120 4.920 4.960 206,625 -0.14(-2.75%)
Apr 26, 2018 5.100 5.140 5.080 5.100 156,427 +0.01(+0.20%)
Apr 25, 2018 5.040 5.090 4.910 5.090 267,098 +0.05(+0.99%)
Apr 24, 2018 5.050 5.110 5.015 5.040 180,351 -0.01(-0.20%)
Apr 23, 2018 5.000 5.060 4.990 5.050 174,515 +0.05(+1.00%)
Apr 20, 2018 4.970 5.050 4.970 5.000 226,621 +0.00(+0.00%)
Apr 19, 2018 4.950 5.040 4.870 5.000 185,108 +0.05(+1.01%)
Apr 18, 2018 4.920 5.005 4.859 4.950 392,305 +0.03(+0.61%)
Apr 17, 2018 4.830 4.940 4.780 4.920 635,633 +0.13(+2.71%)
Apr 16, 2018 4.640 4.840 4.610 4.790 421,472 +0.17(+3.68%)
Apr 13, 2018 4.630 4.640 4.590 4.620 168,571 -0.01(-0.22%)
Apr 12, 2018 4.610 4.660 4.540 4.630 173,854 +0.03(+0.65%)
Apr 11, 2018 4.600 4.670 4.514 4.600 237,420 -0.01(-0.22%)
Apr 10, 2018 4.530 4.650 4.480 4.610 294,949 +0.11(+2.44%)
Apr 09, 2018 4.490 4.530 4.420 4.500 223,361 +0.02(+0.45%)
Apr 06, 2018 4.590 4.630 4.470 4.480 259,891 -0.13(-2.82%)
Apr 05, 2018 4.580 4.700 4.530 4.610 290,313 +0.05(+1.10%)
Apr 04, 2018 4.380 4.590 4.380 4.560 271,013 +0.15(+3.40%)
Apr 03, 2018 4.310 4.440 4.280 4.410 236,483 +0.12(+2.80%)
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.