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

Zynex Inc (NQ: ZYXI )

10.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Dec 02, 2019 9.468 9.773 8.874 8.982 251,880 -0.47(-4.95%)
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%)
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.