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

Zynex Inc (NQ: ZYXI )

10.74 +0.06 (+0.56%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 14, 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 29, 2023 10.88 10.97 10.72 10.89 417,870 +0.00(+0.00%)
Dec 28, 2023 10.73 10.95 10.72 10.89 364,311 +0.12(+1.11%)
Dec 27, 2023 10.70 11.03 10.70 10.77 303,462 +0.06(+0.56%)
Dec 26, 2023 10.64 10.85 10.61 10.71 165,688 +0.07(+0.66%)
Dec 22, 2023 10.65 10.74 10.40 10.64 355,175 +0.09(+0.85%)
Dec 21, 2023 10.52 10.99 10.32 10.55 847,067 +0.09(+0.86%)
Dec 20, 2023 10.42 10.60 10.37 10.46 221,961 -0.01(-0.10%)
Dec 19, 2023 10.38 10.56 10.30 10.47 314,767 +0.15(+1.45%)
Dec 18, 2023 10.12 10.46 10.07 10.32 316,176 +0.20(+1.98%)
Dec 15, 2023 10.28 10.69 10.09 10.12 545,269 -0.02(-0.20%)
Dec 14, 2023 9.420 10.23 9.420 10.14 505,225 +0.64(+6.74%)
Dec 13, 2023 9.140 9.500 9.140 9.500 452,078 +0.33(+3.60%)
Dec 12, 2023 8.920 9.190 8.820 9.170 214,584 +0.31(+3.50%)
Dec 11, 2023 8.660 9.019 8.650 8.860 233,177 +0.20(+2.31%)
Dec 08, 2023 8.660 8.680 8.540 8.660 172,818 +0.02(+0.23%)
Dec 07, 2023 8.420 8.650 8.328 8.640 183,840 +0.25(+2.98%)
Dec 06, 2023 8.360 8.521 8.290 8.390 256,289 +0.10(+1.21%)
Dec 05, 2023 8.330 8.660 8.150 8.290 338,692 -0.04(-0.48%)
Dec 04, 2023 9.090 9.130 8.300 8.330 604,121 -0.71(-7.85%)
Dec 01, 2023 9.180 9.180 9.010 9.040 202,743 -0.12(-1.31%)
Nov 30, 2023 9.250 9.390 9.130 9.160 566,206 -0.09(-0.97%)
Nov 29, 2023 9.250 9.540 9.230 9.250 228,617 +0.03(+0.33%)
Nov 28, 2023 9.380 9.460 9.205 9.220 255,938 -0.15(-1.60%)
Nov 27, 2023 9.460 9.680 9.277 9.370 331,211 -0.17(-1.78%)
Nov 24, 2023 9.080 9.570 9.080 9.540 156,391 +0.46(+5.07%)
Nov 22, 2023 8.920 9.150 8.920 9.080 178,637 +0.14(+1.57%)
Nov 21, 2023 8.990 9.094 8.840 8.940 308,533 -0.05(-0.56%)
Nov 20, 2023 8.590 9.030 8.460 8.990 521,463 +0.44(+5.15%)
Nov 17, 2023 8.670 8.680 8.415 8.550 411,760 -0.10(-1.16%)
Nov 16, 2023 8.900 8.950 8.550 8.650 524,664 -0.17(-1.93%)
Nov 15, 2023 9.230 9.540 8.790 8.820 382,221 -0.43(-4.65%)
Nov 14, 2023 9.020 9.250 8.931 9.250 210,271 +0.39(+4.40%)
Nov 13, 2023 8.900 9.121 8.840 8.860 197,173 -0.08(-0.89%)
Nov 10, 2023 8.900 9.040 8.840 8.940 162,316 -0.01(-0.11%)
Nov 09, 2023 9.050 9.090 8.840 8.950 228,483 -0.10(-1.10%)
Nov 08, 2023 9.300 9.300 8.980 9.050 200,159 -0.25(-2.69%)
Nov 07, 2023 9.300 9.540 9.220 9.300 271,113 +0.01(+0.11%)
Nov 06, 2023 9.220 9.400 9.120 9.290 243,811 +0.13(+1.47%)
Nov 03, 2023 9.080 9.310 9.020 9.155 280,707 +0.07(+0.83%)
Nov 02, 2023 9.140 9.490 9.050 9.080 362,529 +0.19(+2.14%)
Nov 01, 2023 8.910 9.104 8.680 8.890 304,643 +0.01(+0.11%)
Oct 31, 2023 9.000 9.140 8.490 8.880 551,246 +0.30(+3.50%)
Oct 30, 2023 8.320 8.690 8.280 8.580 426,211 +0.24(+2.88%)
Oct 27, 2023 8.000 8.450 7.755 8.340 938,734 +1.19(+16.64%)
Oct 26, 2023 7.110 7.255 7.040 7.150 302,587 +0.05(+0.70%)
Oct 25, 2023 7.230 7.250 7.080 7.100 191,460 -0.20(-2.67%)
Oct 24, 2023 7.320 7.440 7.225 7.295 186,472 +0.00(+0.07%)
Oct 23, 2023 7.360 7.470 7.230 7.290 148,880 -0.05(-0.68%)
Oct 20, 2023 7.620 7.715 7.300 7.340 367,239 -0.32(-4.18%)
Oct 19, 2023 8.380 8.380 7.610 7.660 404,696 -0.70(-8.37%)
Oct 18, 2023 8.350 8.610 8.280 8.360 216,724 -0.01(-0.12%)
Oct 17, 2023 8.130 8.420 8.030 8.370 233,145 +0.25(+3.08%)
Oct 16, 2023 8.320 8.265 7.975 8.120 222,516 +0.15(+1.88%)
Oct 13, 2023 7.790 8.080 7.750 7.970 277,408 +0.15(+1.92%)
Oct 12, 2023 8.040 8.125 7.770 7.820 235,034 -0.23(-2.86%)
Oct 11, 2023 8.380 8.430 8.010 8.050 178,195 -0.28(-3.36%)
Oct 10, 2023 8.290 8.380 8.030 8.330 188,053 +0.10(+1.15%)
Oct 09, 2023 8.080 8.255 8.000 8.235 164,862 +0.12(+1.42%)
Oct 06, 2023 8.150 8.295 8.070 8.120 331,001 -0.10(-1.22%)
Oct 05, 2023 8.200 8.350 8.120 8.220 231,194 +0.00(+0.00%)
Oct 04, 2023 8.040 8.260 7.860 8.220 247,301 +0.20(+2.49%)
Oct 03, 2023 8.030 8.140 7.970 8.020 262,017 -0.05(-0.62%)
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.