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

Zynex Inc (NQ: ZYXI )

11.21 +0.27 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.