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

Zynex Inc (NQ: ZYXI )

10.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2019 6.597 6.597 6.287 6.570 56,220 +0.02(+0.27%)
May 30, 2019 6.660 6.705 6.408 6.552 97,743 -0.11(-1.62%)
May 29, 2019 6.264 6.660 6.264 6.660 84,368 +0.32(+5.11%)
May 28, 2019 6.381 6.381 6.246 6.336 92,498 -0.09(-1.40%)
May 24, 2019 6.399 6.435 6.255 6.426 141,662 -0.01(-0.14%)
May 23, 2019 6.840 6.840 6.156 6.435 215,290 -0.38(-5.55%)
May 22, 2019 7.110 7.132 6.813 6.813 102,553 -0.31(-4.30%)
May 21, 2019 6.795 7.200 6.795 7.119 239,274 +0.35(+5.19%)
May 20, 2019 6.660 6.863 6.435 6.768 110,891 +0.07(+1.08%)
May 17, 2019 6.795 6.885 6.390 6.696 87,108 -0.07(-1.06%)
May 16, 2019 6.903 7.109 6.336 6.768 337,385 -0.32(-4.57%)
May 15, 2019 7.083 7.200 6.849 7.092 167,469 +0.01(+0.13%)
May 14, 2019 6.525 7.155 6.498 7.083 350,087 +0.57(+8.70%)
May 13, 2019 6.525 6.525 6.300 6.516 121,540 +0.01(+0.14%)
May 10, 2019 6.390 6.525 6.201 6.507 141,217 +0.08(+1.26%)
May 09, 2019 6.525 6.525 6.165 6.426 154,203 -0.10(-1.52%)
May 08, 2019 6.462 6.543 6.399 6.525 206,160 +0.14(+2.11%)
May 07, 2019 6.102 6.525 6.057 6.390 220,335 +0.29(+4.72%)
May 06, 2019 6.201 6.201 5.499 6.102 183,782 -0.11(-1.74%)
May 03, 2019 6.030 6.219 6.012 6.210 536,983 +0.20(+3.29%)
May 02, 2019 5.607 6.075 5.607 6.012 354,085 +0.62(+11.52%)
May 01, 2019 5.175 5.490 5.076 5.391 388,452 +0.38(+7.54%)
Apr 30, 2019 4.995 5.310 4.905 5.013 45,428 +0.02(+0.36%)
Apr 29, 2019 4.950 5.013 4.896 4.995 99,463 +0.05(+1.09%)
Apr 26, 2019 4.896 4.941 4.842 4.941 53,776 +0.09(+1.86%)
Apr 25, 2019 4.896 4.905 4.833 4.851 43,089 -0.03(-0.55%)
Apr 24, 2019 4.797 4.903 4.788 4.878 73,562 +0.08(+1.69%)
Apr 23, 2019 4.743 4.851 4.725 4.797 62,756 +0.04(+0.95%)
Apr 22, 2019 4.770 4.770 4.644 4.752 79,914 -0.03(-0.56%)
Apr 18, 2019 4.779 4.779 4.596 4.779 29,554 +0.01(+0.19%)
Apr 17, 2019 4.779 4.779 4.734 4.770 49,527 -0.01(-0.19%)
Apr 16, 2019 4.752 4.779 4.590 4.779 59,115 +0.03(+0.57%)
Apr 15, 2019 4.680 4.752 4.500 4.752 62,450 +0.03(+0.57%)
Apr 12, 2019 4.590 4.725 4.581 4.725 57,998 +0.05(+1.16%)
Apr 11, 2019 4.500 4.671 4.484 4.671 31,392 +0.15(+3.39%)
Apr 10, 2019 4.590 4.671 4.329 4.518 129,154 -0.20(-4.18%)
Apr 09, 2019 4.365 4.716 4.352 4.715 137,465 +0.40(+9.15%)
Apr 08, 2019 4.275 4.365 4.275 4.320 140,106 +0.12(+2.78%)
Apr 05, 2019 4.275 4.302 4.140 4.203 22,888 -0.07(-1.68%)
Apr 04, 2019 4.275 4.275 4.194 4.275 13,320 +0.00(+0.00%)
Apr 03, 2019 4.194 4.293 4.140 4.275 47,473 +0.02(+0.42%)
Apr 02, 2019 4.230 4.275 4.048 4.257 22,260 +0.07(+1.72%)
Apr 01, 2019 4.095 4.185 4.050 4.185 53,380 +0.14(+3.33%)
Mar 29, 2019 4.032 4.050 3.960 4.050 26,665 +0.04(+1.12%)
Mar 28, 2019 4.041 4.041 4.005 4.005 14,747 -0.01(-0.22%)
Mar 27, 2019 3.933 4.014 3.843 4.014 8,769 +0.04(+0.90%)
Mar 26, 2019 4.014 4.041 3.825 3.978 16,055 +0.01(+0.23%)
Mar 25, 2019 4.050 4.050 3.960 3.969 23,518 -0.08(-2.00%)
Mar 22, 2019 4.014 4.050 4.006 4.050 13,221 +0.04(+1.12%)
Mar 21, 2019 4.059 4.095 4.005 4.005 14,855 -0.01(-0.17%)
Mar 20, 2019 3.960 4.050 3.933 4.012 28,863 +0.05(+1.31%)
Mar 19, 2019 3.915 4.032 3.915 3.960 73,496 +0.04(+1.15%)
Mar 18, 2019 3.951 4.129 3.870 3.915 50,762 -0.04(-0.91%)
Mar 15, 2019 4.095 4.212 3.933 3.951 52,998 -0.15(-3.70%)
Mar 14, 2019 4.275 4.280 3.825 4.103 59,784 -0.22(-5.03%)
Mar 13, 2019 4.266 4.320 4.194 4.320 19,874 +0.04(+0.84%)
Mar 12, 2019 4.275 4.320 4.239 4.284 18,207 +0.10(+2.37%)
Mar 11, 2019 4.410 4.410 4.185 4.185 31,906 -0.19(-4.32%)
Mar 08, 2019 4.275 4.455 4.113 4.374 95,885 +0.15(+3.62%)
Mar 07, 2019 4.140 4.275 4.023 4.221 58,307 +0.23(+5.87%)
Mar 06, 2019 4.302 4.302 3.969 3.987 84,780 -0.38(-8.66%)
Mar 05, 2019 4.500 4.518 4.311 4.365 45,008 -0.13(-2.95%)
Mar 04, 2019 4.527 4.568 4.320 4.498 29,515 +0.08(+1.78%)
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.