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

Zynex Inc (NQ: ZYXI )

10.49 +0.15 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 13.52 14.06 13.46 13.72 137,613 +0.23(+1.70%)
Nov 29, 2022 13.48 13.62 13.21 13.49 145,337 -0.02(-0.15%)
Nov 28, 2022 13.53 13.76 13.39 13.51 122,689 -0.02(-0.15%)
Nov 25, 2022 13.99 13.99 13.45 13.53 69,642 -0.31(-2.24%)
Nov 23, 2022 13.69 13.93 13.57 13.84 80,139 +0.11(+0.80%)
Nov 22, 2022 13.55 13.84 13.16 13.73 166,261 +0.18(+1.33%)
Nov 21, 2022 13.82 14.04 13.46 13.55 174,753 -0.30(-2.17%)
Nov 18, 2022 14.00 14.55 13.80 13.85 374,052 +0.05(+0.36%)
Nov 17, 2022 13.28 13.87 13.28 13.80 240,446 +0.39(+2.91%)
Nov 16, 2022 13.45 13.60 13.16 13.41 138,030 -0.13(-0.96%)
Nov 15, 2022 13.14 13.69 13.14 13.54 214,673 +0.36(+2.73%)
Nov 14, 2022 12.99 13.49 12.99 13.18 190,452 +0.18(+1.38%)
Nov 11, 2022 13.43 13.45 12.79 13.00 180,395 -0.40(-2.99%)
Nov 10, 2022 13.25 13.46 13.14 13.40 175,308 +0.54(+4.20%)
Nov 09, 2022 12.87 13.17 12.69 12.86 171,262 -0.19(-1.46%)
Nov 08, 2022 13.31 13.33 12.86 13.05 204,338 -0.19(-1.44%)
Nov 07, 2022 12.84 13.29 12.52 13.24 291,369 +0.47(+3.68%)
Nov 04, 2022 12.31 12.80 12.23 12.77 235,030 +0.69(+5.71%)
Nov 03, 2022 12.30 12.31 11.55 12.08 310,163 -0.48(-3.82%)
Nov 02, 2022 12.31 12.91 11.99 12.56 405,874 +0.29(+2.36%)
Nov 01, 2022 11.90 12.44 11.68 12.27 537,333 +0.87(+7.63%)
Oct 31, 2022 10.40 11.50 10.35 11.40 441,698 +0.88(+8.37%)
Oct 28, 2022 9.730 10.90 9.612 10.52 696,018 +1.31(+14.22%)
Oct 27, 2022 9.150 9.210 8.900 9.210 165,774 +0.06(+0.66%)
Oct 26, 2022 9.000 9.335 9.000 9.150 70,465 +0.11(+1.22%)
Oct 25, 2022 8.960 9.340 8.960 9.040 85,182 +0.03(+0.33%)
Oct 24, 2022 9.030 9.140 8.860 9.010 77,389 +0.01(+0.11%)
Oct 21, 2022 8.870 9.100 8.680 9.000 87,002 +0.21(+2.39%)
Oct 20, 2022 8.880 9.105 8.760 8.790 70,645 -0.09(-1.01%)
Oct 19, 2022 8.960 9.220 8.780 8.880 48,439 -0.14(-1.55%)
Oct 18, 2022 9.190 9.450 8.900 9.020 121,101 -0.10(-1.10%)
Oct 17, 2022 8.840 9.170 8.840 9.120 103,540 +0.39(+4.47%)
Oct 14, 2022 9.200 9.280 8.700 8.730 77,535 -0.40(-4.38%)
Oct 13, 2022 8.610 9.202 8.490 9.130 121,947 +0.39(+4.46%)
Oct 12, 2022 8.980 8.980 8.600 8.740 68,242 -0.23(-2.56%)
Oct 11, 2022 8.770 9.020 8.510 8.970 105,147 +0.26(+2.99%)
Oct 10, 2022 8.740 8.910 8.600 8.710 90,143 -0.09(-1.02%)
Oct 07, 2022 9.270 9.400 8.750 8.800 141,339 -0.50(-5.38%)
Oct 06, 2022 9.540 9.680 9.280 9.300 94,588 -0.21(-2.21%)
Oct 05, 2022 9.590 9.720 9.140 9.510 132,646 -0.22(-2.26%)
Oct 04, 2022 9.790 10.05 9.670 9.730 114,334 +0.12(+1.25%)
Oct 03, 2022 9.030 9.820 9.030 9.610 167,499 +0.54(+5.95%)
Sep 30, 2022 9.330 9.720 9.030 9.070 191,352 -0.30(-3.20%)
Sep 29, 2022 9.480 9.680 9.140 9.370 165,501 -0.22(-2.29%)
Sep 28, 2022 8.990 9.610 8.990 9.590 174,483 +0.57(+6.32%)
Sep 27, 2022 8.720 9.220 8.720 9.020 166,172 +0.36(+4.16%)
Sep 26, 2022 8.280 8.855 8.280 8.660 124,402 +0.27(+3.22%)
Sep 23, 2022 8.610 8.730 8.260 8.390 157,614 -0.39(-4.44%)
Sep 22, 2022 9.100 9.130 8.630 8.780 133,354 -0.35(-3.83%)
Sep 21, 2022 9.250 9.680 9.100 9.130 128,326 -0.16(-1.72%)
Sep 20, 2022 9.300 9.525 9.070 9.290 113,912 -0.10(-1.06%)
Sep 19, 2022 9.490 9.650 9.000 9.390 189,810 -0.09(-0.95%)
Sep 16, 2022 9.200 9.520 9.000 9.480 306,039 +0.15(+1.61%)
Sep 15, 2022 9.240 9.700 9.210 9.330 199,461 +0.09(+0.97%)
Sep 14, 2022 9.020 9.310 8.500 9.240 164,785 +0.20(+2.21%)
Sep 13, 2022 9.080 9.190 8.770 9.040 132,850 -0.25(-2.69%)
Sep 12, 2022 9.350 9.450 9.100 9.290 169,585 -0.13(-1.38%)
Sep 09, 2022 9.350 9.520 9.290 9.420 101,627 +0.12(+1.29%)
Sep 08, 2022 9.160 9.340 9.070 9.300 132,338 +0.13(+1.42%)
Sep 07, 2022 8.760 9.170 8.740 9.170 146,400 +0.39(+4.44%)
Sep 06, 2022 8.680 8.945 8.600 8.780 162,814 +0.05(+0.57%)
Sep 02, 2022 9.080 9.110 8.700 8.730 137,652 -0.35(-3.85%)
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.