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 29, 2019 9.567 9.658 9.333 9.450 132,440 -0.23(-2.42%)
Nov 27, 2019 9.243 10.07 9.243 9.684 449,764 +0.50(+5.39%)
Nov 26, 2019 9.747 10.26 9.180 9.189 730,667 -0.46(-4.76%)
Nov 25, 2019 7.992 9.738 7.992 9.648 1,035,585 +1.62(+20.18%)
Nov 22, 2019 8.163 8.177 8.001 8.028 136,107 -0.12(-1.44%)
Nov 21, 2019 8.082 8.208 7.992 8.145 105,950 +0.07(+0.89%)
Nov 20, 2019 8.010 8.199 7.893 8.073 159,548 +0.04(+0.56%)
Nov 19, 2019 8.172 8.190 7.758 8.028 282,292 -0.19(-2.30%)
Nov 18, 2019 8.334 8.334 8.010 8.217 215,642 -0.12(-1.40%)
Nov 15, 2019 8.415 8.451 8.199 8.334 180,550 +0.05(+0.54%)
Nov 14, 2019 8.235 8.514 8.226 8.289 156,283 +0.06(+0.77%)
Nov 13, 2019 8.145 8.307 8.055 8.226 208,787 +0.04(+0.55%)
Nov 12, 2019 8.055 8.361 8.055 8.181 169,044 +0.08(+1.00%)
Nov 11, 2019 8.028 8.100 7.902 8.100 144,144 +0.00(+0.00%)
Nov 08, 2019 8.046 8.307 7.965 8.100 224,548 +0.09(+1.12%)
Nov 07, 2019 8.028 8.208 7.749 8.010 168,902 +0.01(+0.11%)
Nov 06, 2019 7.902 8.370 7.785 8.001 291,500 +0.09(+1.14%)
Nov 05, 2019 8.145 8.145 7.515 7.911 584,565 -0.24(-2.98%)
Nov 04, 2019 8.253 8.402 8.010 8.154 317,314 -0.19(-2.32%)
Nov 01, 2019 8.424 8.523 8.139 8.348 197,660 +0.03(+0.38%)
Oct 31, 2019 8.055 8.541 7.740 8.316 376,128 +0.21(+2.55%)
Oct 30, 2019 7.686 8.235 7.524 8.109 669,831 -0.48(-5.56%)
Oct 29, 2019 8.829 8.973 8.415 8.586 426,031 -0.22(-2.45%)
Oct 28, 2019 8.910 9.036 8.703 8.802 282,344 -0.09(-1.01%)
Oct 25, 2019 8.469 9.117 8.415 8.892 407,543 +0.47(+5.56%)
Oct 24, 2019 9.000 9.027 8.388 8.424 392,484 -0.22(-2.50%)
Oct 23, 2019 8.370 9.000 8.370 8.640 553,987 +0.17(+2.02%)
Oct 22, 2019 9.450 10.06 8.055 8.469 2,182,157 -1.32(-13.51%)
Oct 21, 2019 9.405 10.04 9.261 9.792 607,551 +0.36(+3.82%)
Oct 18, 2019 9.459 9.684 9.009 9.432 465,541 -0.16(-1.69%)
Oct 17, 2019 10.02 10.08 9.189 9.594 821,238 -0.41(-4.14%)
Oct 16, 2019 10.69 10.79 9.954 10.01 415,619 -0.64(-6.00%)
Oct 15, 2019 10.38 11.30 10.24 10.65 684,023 +0.29(+2.78%)
Oct 14, 2019 10.67 10.89 10.25 10.36 254,295 -0.16(-1.54%)
Oct 11, 2019 10.11 10.66 9.765 10.52 508,762 +0.49(+4.94%)
Oct 10, 2019 10.13 10.29 9.918 10.03 198,422 -0.15(-1.50%)
Oct 09, 2019 10.35 10.54 9.720 10.18 566,097 -0.10(-0.96%)
Oct 08, 2019 11.00 11.00 10.26 10.28 541,702 -0.91(-8.13%)
Oct 07, 2019 11.34 11.79 10.13 11.19 986,479 -0.07(-0.64%)
Oct 04, 2019 10.80 11.34 10.67 11.26 1,221,629 +0.64(+6.02%)
Oct 03, 2019 10.14 10.70 9.378 10.62 1,173,839 +0.92(+9.46%)
Oct 02, 2019 9.045 10.02 8.964 9.702 1,329,072 +0.95(+10.79%)
Oct 01, 2019 8.523 8.919 8.523 8.757 122,574 +0.20(+2.31%)
Sep 30, 2019 8.559 8.622 8.334 8.559 179,122 +0.00(+0.05%)
Sep 27, 2019 8.595 9.090 8.514 8.555 257,436 +0.02(+0.26%)
Sep 26, 2019 8.631 8.685 8.298 8.532 99,436 -0.09(-1.04%)
Sep 25, 2019 8.712 8.874 8.550 8.622 155,663 -0.13(-1.44%)
Sep 24, 2019 8.838 9.063 8.469 8.748 241,403 -0.12(-1.32%)
Sep 23, 2019 9.162 9.351 8.829 8.865 237,280 -0.13(-1.40%)
Sep 20, 2019 8.847 9.360 8.748 8.991 445,542 +0.26(+2.99%)
Sep 19, 2019 8.469 8.802 8.437 8.730 156,405 +0.31(+3.63%)
Sep 18, 2019 8.442 8.568 8.298 8.424 155,049 -0.04(-0.43%)
Sep 17, 2019 8.082 8.478 8.010 8.460 214,956 +0.41(+5.15%)
Sep 16, 2019 8.109 8.172 7.965 8.046 169,263 -0.05(-0.67%)
Sep 13, 2019 7.740 8.190 7.740 8.100 204,660 +0.40(+5.14%)
Sep 12, 2019 8.604 8.784 7.560 7.704 370,012 -0.86(-10.08%)
Sep 11, 2019 8.361 8.847 8.352 8.568 288,354 +0.27(+3.25%)
Sep 10, 2019 8.100 8.361 7.803 8.298 162,541 +0.20(+2.44%)
Sep 09, 2019 8.469 8.640 7.992 8.100 268,805 -0.39(-4.56%)
Sep 06, 2019 8.532 8.775 8.433 8.487 132,884 -0.07(-0.84%)
Sep 05, 2019 8.316 8.784 8.316 8.559 252,857 +0.32(+3.82%)
Sep 04, 2019 7.983 8.316 7.902 8.244 151,973 +0.26(+3.27%)
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.