Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynex Inc (NQ: ZYXI )

10.29 -0.18 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 (%)
Nov 30, 2020 12.48 12.77 12.34 12.56 493,090 +0.08(+0.65%)
Nov 27, 2020 12.11 12.56 12.08 12.48 260,547 +0.40(+3.35%)
Nov 25, 2020 12.07 12.24 11.84 12.08 344,989 -0.02(-0.15%)
Nov 24, 2020 12.26 12.56 12.02 12.10 470,867 -0.16(-1.32%)
Nov 23, 2020 12.15 12.30 11.86 12.26 376,713 +0.18(+1.49%)
Nov 20, 2020 11.94 12.27 11.75 12.08 508,984 +0.05(+0.45%)
Nov 19, 2020 12.18 12.20 11.93 12.02 439,082 -0.18(-1.47%)
Nov 18, 2020 12.40 12.56 12.11 12.20 341,238 -0.06(-0.51%)
Nov 17, 2020 12.13 12.70 11.64 12.27 704,350 +0.17(+1.41%)
Nov 16, 2020 12.54 12.54 11.90 12.10 736,334 -0.23(-1.90%)
Nov 13, 2020 12.72 12.77 12.12 12.33 576,538 -0.30(-2.35%)
Nov 12, 2020 12.42 12.96 12.22 12.63 480,116 +0.14(+1.15%)
Nov 11, 2020 13.46 13.46 12.20 12.48 861,437 -0.91(-6.79%)
Nov 10, 2020 12.26 13.41 12.10 13.39 932,676 +1.17(+9.57%)
Nov 09, 2020 12.20 12.59 11.97 12.22 583,621 +0.32(+2.72%)
Nov 06, 2020 12.18 12.28 11.61 11.90 556,649 -0.31(-2.58%)
Nov 05, 2020 12.31 12.51 11.90 12.21 505,174 +0.10(+0.82%)
Nov 04, 2020 11.92 12.38 11.87 12.11 511,891 +0.35(+2.98%)
Nov 03, 2020 11.73 11.84 11.48 11.76 527,768 +0.14(+1.16%)
Nov 02, 2020 11.59 11.73 11.28 11.63 750,210 +0.10(+0.86%)
Oct 30, 2020 11.91 12.27 11.36 11.53 749,866 -0.57(-4.69%)
Oct 29, 2020 11.97 12.15 11.45 12.10 728,409 +0.20(+1.66%)
Oct 28, 2020 12.40 12.45 11.55 11.90 1,431,244 -0.95(-7.42%)
Oct 27, 2020 12.74 13.04 12.71 12.85 351,493 +0.13(+0.99%)
Oct 26, 2020 12.83 12.88 12.36 12.73 643,088 -0.30(-2.28%)
Oct 23, 2020 12.83 13.31 12.83 13.02 568,205 +0.21(+1.62%)
Oct 22, 2020 12.39 12.98 12.38 12.82 676,375 +0.42(+3.41%)
Oct 21, 2020 12.20 12.50 11.98 12.39 562,123 +0.16(+1.32%)
Oct 20, 2020 12.49 12.83 12.14 12.23 646,367 -0.30(-2.37%)
Oct 19, 2020 12.65 12.85 12.11 12.53 865,569 -0.13(-1.00%)
Oct 16, 2020 13.10 13.19 12.62 12.65 903,083 -0.49(-3.70%)
Oct 15, 2020 13.10 13.28 12.73 13.14 962,422 -0.25(-1.88%)
Oct 14, 2020 14.08 14.13 13.08 13.39 1,695,031 -0.74(-5.22%)
Oct 13, 2020 14.06 14.61 13.68 14.13 2,840,080 +0.45(+3.29%)
Oct 12, 2020 16.90 17.06 12.60 13.68 6,846,373 -4.08(-22.96%)
Oct 09, 2020 17.12 18.09 17.10 17.76 539,094 +0.57(+3.30%)
Oct 08, 2020 17.74 17.99 17.18 17.19 558,805 -0.25(-1.44%)
Oct 07, 2020 17.29 17.76 17.12 17.44 522,409 +0.37(+2.16%)
Oct 06, 2020 16.74 17.33 16.58 17.07 674,816 +0.36(+2.15%)
Oct 05, 2020 15.97 16.84 15.90 16.71 519,462 +1.01(+6.42%)
Oct 02, 2020 15.84 16.37 15.50 15.71 614,425 -0.71(-4.33%)
Oct 01, 2020 15.94 16.49 15.83 16.42 715,851 +0.71(+4.53%)
Sep 30, 2020 15.40 16.09 15.34 15.71 1,126,667 +0.35(+2.29%)
Sep 29, 2020 15.17 15.48 15.12 15.35 385,945 +0.14(+0.95%)
Sep 28, 2020 15.23 15.45 14.67 15.21 434,722 +0.18(+1.20%)
Sep 25, 2020 14.30 15.10 14.27 15.03 298,102 +0.69(+4.83%)
Sep 24, 2020 14.82 15.01 14.27 14.34 359,452 -0.68(-4.55%)
Sep 23, 2020 15.46 15.89 14.84 15.02 521,038 -0.44(-2.85%)
Sep 22, 2020 14.69 15.48 14.33 15.46 464,118 +0.94(+6.44%)
Sep 21, 2020 15.25 15.48 14.16 14.53 846,117 -0.95(-6.16%)
Sep 18, 2020 15.69 15.95 15.16 15.48 1,676,393 -0.02(-0.12%)
Sep 17, 2020 14.39 15.50 14.13 15.50 751,937 +1.09(+7.56%)
Sep 16, 2020 14.19 14.76 14.19 14.41 642,377 +0.03(+0.19%)
Sep 15, 2020 14.60 15.02 14.05 14.38 989,532 -0.04(-0.31%)
Sep 14, 2020 14.89 15.24 14.18 14.43 846,909 +0.49(+3.49%)
Sep 11, 2020 14.24 14.73 13.73 13.94 574,871 -0.24(-1.71%)
Sep 10, 2020 14.97 15.48 14.00 14.18 882,095 -0.73(-4.89%)
Sep 09, 2020 14.63 15.04 13.88 14.91 1,331,145 +0.73(+5.14%)
Sep 08, 2020 13.37 14.25 12.78 14.18 1,534,714 +1.13(+8.69%)
Sep 04, 2020 12.92 13.13 11.86 13.05 869,195 -0.01(-0.07%)
Sep 03, 2020 13.41 13.84 12.87 13.06 921,788 -0.06(-0.48%)
Sep 02, 2020 12.87 13.20 12.74 13.12 553,022 +0.27(+2.10%)
Sep 01, 2020 13.29 13.36 12.71 12.85 666,198 -0.47(-3.51%)
Aug 31, 2020 13.28 13.46 12.86 13.32 625,712 +0.04(+0.34%)
Aug 28, 2020 13.48 13.68 13.01 13.28 687,979 -0.29(-2.12%)
Aug 27, 2020 14.00 14.04 13.08 13.56 938,049 -0.50(-3.52%)
Aug 26, 2020 13.91 14.31 13.86 14.06 463,031 -0.04(-0.26%)
Aug 25, 2020 13.86 14.49 13.59 14.09 1,037,958 +0.24(+1.75%)
Aug 24, 2020 14.73 14.80 13.58 13.85 779,993 -0.78(-5.35%)
Aug 21, 2020 14.99 15.11 14.49 14.63 598,648 -0.37(-2.46%)
Aug 20, 2020 14.43 15.07 14.32 15.00 552,852 +0.46(+3.16%)
Aug 19, 2020 14.58 14.85 14.16 14.54 519,573 +0.03(+0.19%)
Aug 18, 2020 14.31 14.75 14.00 14.52 944,827 +0.03(+0.19%)
Aug 17, 2020 15.17 15.30 14.23 14.49 1,348,857 -0.63(-4.17%)
Aug 14, 2020 15.40 15.51 14.94 15.12 744,310 -0.13(-0.88%)
Aug 13, 2020 16.29 16.56 15.25 15.26 904,918 -0.99(-6.09%)
Aug 12, 2020 16.29 16.53 15.94 16.25 658,883 +0.09(+0.56%)
Aug 11, 2020 16.34 16.64 15.85 16.16 664,512 -0.13(-0.77%)
Aug 10, 2020 15.39 16.41 15.22 16.28 1,019,491 +0.95(+6.16%)
Aug 07, 2020 15.35 15.69 15.02 15.34 757,088 +0.20(+1.31%)
Aug 06, 2020 16.13 16.18 14.90 15.14 1,410,508 -1.17(-7.17%)
Aug 05, 2020 16.11 16.66 15.98 16.31 1,144,867 +0.06(+0.39%)
Aug 04, 2020 16.81 16.89 15.62 16.25 1,576,962 -0.76(-4.45%)
Aug 03, 2020 17.34 17.69 16.49 17.00 904,252 -0.21(-1.20%)
Jul 31, 2020 17.55 17.83 16.89 17.21 981,303 +0.23(+1.32%)
Jul 30, 2020 16.20 16.99 15.89 16.98 1,344,398 +0.49(+2.95%)
Jul 29, 2020 18.24 18.26 16.09 16.50 2,372,997 -0.16(-0.97%)
Jul 28, 2020 17.29 17.47 16.50 16.66 1,782,049 -0.90(-5.13%)
Jul 27, 2020 18.01 18.36 17.02 17.56 2,252,087 -0.18(-1.01%)
Jul 24, 2020 17.77 18.26 17.58 17.74 1,346,737 -0.45(-2.47%)
Jul 23, 2020 19.32 19.34 17.34 18.19 2,048,969 -1.22(-6.26%)
Jul 22, 2020 19.50 20.45 18.82 19.40 1,272,596 -0.20(-1.01%)
Jul 21, 2020 20.47 20.65 19.22 19.60 1,189,045 -0.70(-3.46%)
Jul 20, 2020 19.76 20.69 19.66 20.30 1,490,020 +1.03(+5.32%)
Jul 17, 2020 19.39 19.93 18.85 19.28 1,270,628 +0.11(+0.56%)
Jul 16, 2020 20.11 20.11 18.46 19.17 2,287,243 -1.06(-5.25%)
Jul 15, 2020 20.50 22.45 19.90 20.23 5,065,407 -3.37(-14.26%)
Jul 14, 2020 23.31 24.53 23.14 23.60 1,061,704 +0.10(+0.42%)
Jul 13, 2020 25.79 26.11 23.32 23.50 1,350,872 -2.22(-8.64%)
Jul 10, 2020 24.12 26.76 24.08 25.72 1,993,717 +2.58(+11.16%)
Jul 09, 2020 24.26 24.72 22.99 23.14 687,619 -0.58(-2.47%)
Jul 08, 2020 23.54 24.04 22.28 23.72 909,302 +0.29(+1.23%)
Jul 07, 2020 24.84 24.95 23.27 23.44 978,743 -1.11(-4.51%)
Jul 06, 2020 23.55 25.94 23.18 24.54 1,312,843 +1.94(+8.56%)
Jul 02, 2020 22.09 24.16 22.00 22.61 1,191,297 +0.64(+2.91%)
Jul 01, 2020 22.29 22.37 21.56 21.97 700,064 -0.41(-1.85%)
Jun 30, 2020 20.75 22.72 20.53 22.38 1,171,792 +1.52(+7.29%)
Jun 29, 2020 20.63 21.11 19.75 20.86 841,647 +0.32(+1.58%)
Jun 26, 2020 22.58 22.63 20.48 20.54 1,179,297 -1.73(-7.76%)
Jun 25, 2020 21.07 22.94 20.87 22.27 1,001,918 +1.04(+4.88%)
Jun 24, 2020 21.47 21.92 20.33 21.23 864,327 -0.68(-3.08%)
Jun 23, 2020 22.01 22.25 21.42 21.91 750,885 -0.09(-0.41%)
Jun 22, 2020 22.03 22.04 21.15 22.00 912,266 +0.34(+1.58%)
Jun 19, 2020 22.05 23.14 20.37 21.65 2,103,269 -0.40(-1.80%)
Jun 18, 2020 22.10 22.62 21.33 22.05 827,978 +0.38(+1.74%)
Jun 17, 2020 24.12 24.30 20.89 21.67 1,672,027 -1.58(-6.81%)
Jun 16, 2020 22.28 23.96 22.03 23.26 1,926,248 +1.19(+5.38%)
Jun 15, 2020 18.79 22.50 18.61 22.07 5,193,696 +2.10(+10.50%)
Jun 12, 2020 21.83 22.02 18.68 19.97 2,692,140 -0.59(-2.89%)
Jun 11, 2020 20.83 22.85 20.32 20.57 4,224,501 +1.43(+7.48%)
Jun 10, 2020 18.36 20.03 18.09 19.13 979,804 +1.13(+6.30%)
Jun 09, 2020 20.87 20.97 17.82 18.00 1,704,551 -2.60(-12.63%)
Jun 08, 2020 20.16 22.28 19.94 20.60 1,976,726 +1.31(+6.81%)
Jun 05, 2020 17.47 19.76 17.47 19.29 1,278,294 +1.79(+10.24%)
Jun 04, 2020 18.01 18.50 17.21 17.50 774,862 -0.49(-2.75%)
Jun 03, 2020 17.59 18.61 16.89 17.99 1,062,406 +0.38(+2.15%)
Jun 02, 2020 17.78 17.97 17.13 17.61 621,046 -0.12(-0.66%)
Jun 01, 2020 17.51 18.12 17.41 17.73 942,582 +0.27(+1.55%)
May 29, 2020 17.29 17.99 16.65 17.46 998,858 +0.42(+2.48%)
May 28, 2020 16.61 17.95 16.33 17.04 772,823 +0.43(+2.60%)
May 27, 2020 17.60 17.75 15.80 16.61 1,152,356 -1.09(-6.15%)
May 26, 2020 17.92 18.43 17.28 17.69 920,314 +0.59(+3.47%)
May 22, 2020 16.84 17.33 16.33 17.10 440,986 +0.21(+1.23%)
May 21, 2020 17.11 17.15 16.26 16.89 445,926 -0.05(-0.27%)
May 20, 2020 17.82 17.99 16.56 16.94 1,035,976 -0.58(-3.29%)
May 19, 2020 17.65 18.52 17.49 17.51 794,310 -0.72(-3.95%)
May 18, 2020 20.14 20.48 17.59 18.23 1,561,678 -0.68(-3.57%)
May 15, 2020 17.55 19.53 17.17 18.91 2,156,823 +1.30(+7.36%)
May 14, 2020 16.44 17.72 15.76 17.61 907,925 +1.04(+6.24%)
May 13, 2020 18.23 18.43 15.98 16.58 1,016,262 -1.17(-6.59%)
May 12, 2020 20.22 20.23 17.43 17.75 1,597,287 -1.82(-9.29%)
May 11, 2020 16.88 19.67 16.60 19.57 1,491,099 +2.89(+17.32%)
May 08, 2020 17.55 18.18 16.25 16.68 1,176,297 -0.41(-2.42%)
May 07, 2020 16.65 17.36 16.20 17.09 1,005,852 +1.01(+6.27%)
May 06, 2020 17.37 17.65 15.24 16.08 1,356,257 -0.59(-3.51%)
May 05, 2020 17.53 19.62 16.58 16.67 2,621,448 +0.15(+0.93%)
May 04, 2020 14.85 17.75 14.85 16.52 1,915,131 +1.78(+12.10%)
May 01, 2020 15.76 16.20 14.27 14.73 1,742,614 -1.16(-7.31%)
Apr 30, 2020 14.54 16.43 14.48 15.89 1,356,099 +1.67(+11.70%)
Apr 29, 2020 14.85 16.54 13.99 14.23 1,664,450 +0.24(+1.74%)
Apr 28, 2020 14.49 15.26 13.86 13.99 762,665 -0.41(-2.81%)
Apr 27, 2020 13.73 14.59 13.72 14.39 692,730 +0.93(+6.88%)
Apr 24, 2020 12.65 13.64 12.65 13.46 416,320 +0.91(+7.24%)
Apr 23, 2020 12.69 13.27 12.47 12.56 366,964 +0.08(+0.65%)
Apr 22, 2020 12.23 12.92 12.02 12.47 411,169 +0.48(+3.98%)
Apr 21, 2020 11.93 12.33 11.76 12.00 315,323 +0.03(+0.23%)
Apr 20, 2020 11.15 12.12 11.07 11.97 475,424 +0.94(+8.48%)
Apr 17, 2020 11.47 11.52 10.92 11.03 294,546 -0.11(-0.97%)
Apr 16, 2020 12.07 12.17 10.82 11.14 540,354 -0.74(-6.21%)
Apr 15, 2020 11.83 12.38 11.70 11.88 864,128 -0.16(-1.35%)
Apr 14, 2020 11.69 12.32 11.50 12.04 378,016 +0.50(+4.29%)
Apr 13, 2020 11.70 11.70 11.03 11.55 256,251 -0.15(-1.31%)
Apr 09, 2020 10.94 11.70 10.94 11.70 477,207 +0.77(+7.00%)
Apr 08, 2020 10.84 11.25 10.59 10.94 466,847 +0.20(+1.84%)
Apr 07, 2020 11.42 11.48 10.32 10.74 633,141 +0.67(+6.61%)
Apr 06, 2020 9.486 10.13 9.270 10.07 297,038 +1.10(+12.24%)
Apr 03, 2020 9.558 9.720 8.784 8.973 263,103 -0.61(-6.38%)
Apr 02, 2020 9.666 10.17 9.264 9.585 283,858 -0.24(-2.47%)
Apr 01, 2020 10.04 10.04 9.459 9.828 351,040 -0.13(-1.35%)
Mar 31, 2020 9.612 10.03 9.531 9.963 311,555 +0.24(+2.50%)
Mar 30, 2020 9.144 9.954 9.144 9.720 180,376 +0.45(+4.85%)
Mar 27, 2020 9.630 9.882 9.054 9.270 160,995 -0.72(-7.21%)
Mar 26, 2020 9.207 10.29 9.207 9.990 210,555 +0.68(+7.25%)
Mar 25, 2020 9.396 9.783 9.162 9.315 308,171 -0.07(-0.77%)
Mar 24, 2020 9.702 10.08 9.153 9.387 356,055 +0.00(+0.00%)
Mar 23, 2020 8.847 9.486 8.550 9.387 301,043 +0.59(+6.65%)
Mar 20, 2020 9.864 10.18 8.802 8.802 393,988 -0.93(-9.53%)
Mar 19, 2020 9.270 10.35 9.018 9.729 229,391 +0.44(+4.75%)
Mar 18, 2020 10.16 10.67 8.550 9.288 455,155 -1.14(-10.96%)
Mar 17, 2020 8.451 10.50 8.145 10.43 398,943 +2.02(+23.96%)
Mar 16, 2020 7.200 8.910 7.137 8.415 350,361 -0.58(-6.41%)
Mar 13, 2020 8.685 9.479 8.271 8.991 369,211 +0.75(+9.06%)
Mar 12, 2020 9.099 9.450 8.190 8.244 452,445 -1.74(-17.40%)
Mar 11, 2020 10.42 10.49 9.342 9.981 763,848 -0.73(-6.81%)
Mar 10, 2020 11.40 11.65 10.40 10.71 415,822 -0.46(-4.11%)
Mar 09, 2020 10.81 12.18 10.35 11.17 469,909 -1.58(-12.42%)
Mar 06, 2020 12.60 13.19 12.22 12.75 346,322 -0.19(-1.46%)
Mar 05, 2020 12.81 13.74 12.38 12.94 743,202 -0.02(-0.14%)
Mar 04, 2020 12.43 13.05 12.09 12.96 613,239 +0.87(+7.22%)
Mar 03, 2020 12.73 13.05 11.41 12.09 691,422 -0.54(-4.28%)
Mar 02, 2020 11.61 12.78 11.61 12.63 901,662 +0.91(+7.76%)
Feb 28, 2020 11.93 12.65 10.91 11.72 800,086 +0.99(+9.23%)
Feb 27, 2020 11.14 11.23 10.67 10.73 384,581 -0.64(-5.62%)
Feb 26, 2020 11.78 12.00 11.05 11.37 292,186 -0.08(-0.71%)
Feb 25, 2020 12.31 12.50 11.37 11.45 529,792 -0.58(-4.79%)
Feb 24, 2020 10.71 12.69 10.58 12.02 1,343,450 +1.35(+12.65%)
Feb 21, 2020 9.972 11.03 9.918 10.67 769,310 +0.79(+8.01%)
Feb 20, 2020 9.450 9.900 9.324 9.882 300,474 +0.43(+4.57%)
Feb 19, 2020 9.189 9.540 8.937 9.450 175,282 +0.29(+3.14%)
Feb 18, 2020 9.135 9.306 9.009 9.162 322,515 +0.02(+0.20%)
Feb 14, 2020 9.180 9.297 8.955 9.144 221,882 -0.09(-0.97%)
Feb 13, 2020 9.216 9.324 9.090 9.234 133,572 -0.05(-0.58%)
Feb 12, 2020 8.928 9.450 8.928 9.288 290,200 +0.40(+4.45%)
Feb 11, 2020 9.018 9.018 8.595 8.892 218,770 -0.08(-0.90%)
Feb 10, 2020 9.090 9.576 8.937 8.973 305,975 -0.12(-1.29%)
Feb 07, 2020 8.649 9.126 8.586 9.090 264,547 +0.43(+4.99%)
Feb 06, 2020 8.649 8.811 8.577 8.658 175,224 +0.01(+0.10%)
Feb 05, 2020 8.739 8.820 8.550 8.649 153,302 +0.06(+0.73%)
Feb 04, 2020 8.766 8.910 8.550 8.586 123,325 -0.05(-0.62%)
Feb 03, 2020 8.604 9.000 8.577 8.640 142,767 -0.01(-0.10%)
Jan 31, 2020 8.757 9.036 8.406 8.649 200,216 -0.11(-1.23%)
Jan 30, 2020 8.865 9.090 8.628 8.757 173,196 -0.16(-1.82%)
Jan 29, 2020 9.513 9.729 8.901 8.919 390,883 -0.53(-5.62%)
Jan 28, 2020 8.946 9.495 8.910 9.450 258,294 +0.50(+5.63%)
Jan 27, 2020 8.874 9.270 8.775 8.946 208,297 -0.16(-1.78%)
Jan 24, 2020 9.225 9.405 9.018 9.108 225,437 -0.27(-2.88%)
Jan 23, 2020 9.441 9.540 9.153 9.378 274,701 -0.19(-1.98%)
Jan 22, 2020 9.657 9.981 9.468 9.567 262,227 +0.02(+0.19%)
Jan 21, 2020 9.720 10.15 9.504 9.549 366,080 -0.07(-0.75%)
Jan 17, 2020 9.648 9.675 9.360 9.621 214,882 +0.10(+1.04%)
Jan 16, 2020 9.270 9.702 9.144 9.522 218,168 +0.19(+2.03%)
Jan 15, 2020 9.099 9.747 9.090 9.333 443,078 +0.16(+1.77%)
Jan 14, 2020 9.549 9.549 9.045 9.171 308,841 -0.37(-3.87%)
Jan 13, 2020 9.657 10.03 9.414 9.540 375,546 -0.07(-0.75%)
Jan 10, 2020 8.991 9.891 8.922 9.612 914,861 +0.82(+9.31%)
Jan 09, 2020 8.280 9.747 8.235 8.793 1,940,635 +1.17(+15.35%)
Jan 08, 2020 7.668 7.785 7.524 7.623 173,303 -0.06(-0.82%)
Jan 07, 2020 7.650 7.785 7.524 7.686 129,330 +0.11(+1.43%)
Jan 06, 2020 7.560 7.740 7.362 7.578 174,339 +0.06(+0.84%)
Jan 03, 2020 7.029 7.623 7.029 7.515 297,546 +0.39(+5.43%)
Jan 02, 2020 7.155 7.200 7.000 7.128 140,410 +0.05(+0.64%)
Dec 31, 2019 7.056 7.263 6.930 7.083 130,440 -0.08(-1.13%)
Dec 30, 2019 7.245 7.308 6.975 7.164 164,496 -0.08(-1.12%)
Dec 27, 2019 7.218 7.551 7.164 7.245 263,325 +0.01(+0.12%)
Dec 26, 2019 7.299 7.434 7.119 7.236 141,100 -0.10(-1.35%)
Dec 24, 2019 7.092 7.362 6.985 7.335 148,995 +0.15(+2.13%)
Dec 23, 2019 6.867 7.335 6.795 7.182 378,784 +0.32(+4.59%)
Dec 20, 2019 7.155 7.326 6.759 6.867 730,977 -0.34(-4.74%)
Dec 19, 2019 7.551 7.578 7.110 7.209 945,881 -0.32(-4.30%)
Dec 18, 2019 7.812 7.875 7.533 7.533 389,696 -0.21(-2.67%)
Dec 17, 2019 8.460 8.613 7.623 7.740 629,047 -0.71(-8.41%)
Dec 16, 2019 8.379 8.766 8.379 8.451 200,118 +0.07(+0.86%)
Dec 13, 2019 7.776 8.586 7.758 8.379 325,767 +0.59(+7.63%)
Dec 12, 2019 8.055 8.091 7.713 7.785 360,739 -0.28(-3.46%)
Dec 11, 2019 8.244 8.298 8.046 8.064 331,477 -0.17(-2.08%)
Dec 10, 2019 8.577 8.622 8.217 8.235 368,047 -0.38(-4.39%)
Dec 09, 2019 9.009 9.207 8.433 8.613 322,226 -0.43(-4.78%)
Dec 06, 2019 9.117 9.182 8.874 9.045 227,215 +0.04(+0.50%)
Dec 05, 2019 9.333 9.477 8.928 9.000 285,980 -0.36(-3.85%)
Dec 04, 2019 9.738 9.864 9.226 9.360 224,129 -0.28(-2.89%)
Dec 03, 2019 8.856 9.900 8.838 9.639 329,762 +0.66(+7.31%)
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.