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

Zynex Inc (NQ: ZYXI )

10.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2023 7.750 7.855 7.680 7.700 284,809 -0.05(-0.65%)
Aug 30, 2023 7.720 7.870 7.525 7.750 339,119 +0.04(+0.52%)
Aug 29, 2023 7.650 7.740 7.550 7.710 247,955 +0.05(+0.65%)
Aug 28, 2023 7.700 7.770 7.570 7.660 200,720 -0.04(-0.52%)
Aug 25, 2023 7.740 7.770 7.510 7.700 179,197 -0.05(-0.65%)
Aug 24, 2023 8.020 8.020 7.650 7.750 268,578 -0.27(-3.37%)
Aug 23, 2023 7.980 8.120 7.897 8.020 220,802 +0.04(+0.50%)
Aug 22, 2023 7.910 8.100 7.780 7.980 283,503 +0.08(+1.01%)
Aug 21, 2023 7.680 8.030 7.610 7.900 323,231 +0.22(+2.86%)
Aug 18, 2023 7.620 7.780 7.530 7.680 282,823 +0.04(+0.52%)
Aug 17, 2023 7.530 7.670 7.450 7.640 244,990 +0.08(+1.06%)
Aug 16, 2023 7.570 7.760 7.520 7.560 206,907 -0.06(-0.79%)
Aug 15, 2023 7.730 7.870 7.560 7.620 256,051 -0.11(-1.42%)
Aug 14, 2023 7.770 7.830 7.600 7.730 586,696 -0.03(-0.39%)
Aug 11, 2023 7.860 7.920 7.730 7.760 242,133 -0.06(-0.77%)
Aug 10, 2023 7.730 8.060 7.730 7.820 302,923 +0.13(+1.69%)
Aug 09, 2023 7.780 8.090 7.630 7.690 270,523 -0.07(-0.90%)
Aug 08, 2023 8.010 8.010 7.690 7.760 373,011 -0.27(-3.36%)
Aug 07, 2023 8.360 8.550 8.010 8.030 228,361 -0.30(-3.60%)
Aug 04, 2023 8.520 8.730 8.240 8.330 497,779 -0.17(-2.00%)
Aug 03, 2023 8.310 8.600 8.310 8.500 205,596 +0.21(+2.53%)
Aug 02, 2023 8.650 8.795 8.200 8.290 523,539 -0.33(-3.83%)
Aug 01, 2023 9.720 9.720 8.500 8.620 849,889 -1.14(-11.68%)
Jul 31, 2023 9.850 10.16 9.730 9.760 213,256 -0.13(-1.31%)
Jul 28, 2023 10.12 10.45 9.880 9.890 328,141 +0.13(+1.38%)
Jul 27, 2023 9.750 10.20 9.510 9.755 284,098 +0.19(+1.93%)
Jul 26, 2023 9.440 9.760 9.440 9.570 183,375 +0.13(+1.38%)
Jul 25, 2023 9.190 9.500 9.190 9.440 153,077 +0.19(+2.05%)
Jul 24, 2023 9.180 9.510 9.180 9.250 153,997 +0.08(+0.87%)
Jul 21, 2023 9.340 9.540 9.150 9.170 129,162 -0.08(-0.86%)
Jul 20, 2023 9.370 9.410 9.200 9.250 105,406 -0.09(-0.96%)
Jul 19, 2023 9.360 9.510 9.250 9.340 114,406 -0.02(-0.21%)
Jul 18, 2023 9.330 9.440 9.210 9.360 142,023 +0.04(+0.43%)
Jul 17, 2023 9.310 9.460 9.250 9.320 118,382 +0.01(+0.11%)
Jul 14, 2023 9.290 9.600 9.180 9.310 148,710 +0.09(+0.98%)
Jul 13, 2023 9.170 9.490 9.170 9.220 164,650 +0.09(+0.99%)
Jul 12, 2023 9.100 9.480 9.080 9.130 225,452 +0.07(+0.77%)
Jul 11, 2023 9.080 9.340 8.980 9.060 173,802 -0.12(-1.31%)
Jul 10, 2023 9.000 9.225 8.993 9.180 148,425 +0.18(+2.00%)
Jul 07, 2023 9.030 9.290 8.940 9.000 291,326 -0.01(-0.11%)
Jul 06, 2023 9.020 9.180 8.925 9.010 191,404 -0.16(-1.74%)
Jul 05, 2023 9.500 9.535 9.150 9.170 215,455 -0.27(-2.86%)
Jul 03, 2023 9.510 9.700 9.230 9.440 195,945 -0.15(-1.56%)
Jun 30, 2023 9.760 9.990 9.570 9.590 195,998 -0.05(-0.52%)
Jun 29, 2023 9.530 9.720 9.460 9.640 121,996 +0.10(+1.00%)
Jun 28, 2023 9.610 9.700 9.520 9.545 118,402 -0.05(-0.57%)
Jun 27, 2023 9.500 9.720 9.460 9.600 179,831 +0.09(+0.95%)
Jun 26, 2023 9.470 9.710 9.420 9.510 207,996 +0.04(+0.42%)
Jun 23, 2023 9.430 9.710 9.220 9.470 452,875 +0.01(+0.11%)
Jun 22, 2023 9.770 9.839 9.420 9.460 250,696 -0.23(-2.37%)
Jun 21, 2023 9.730 9.800 9.530 9.690 500,165 -0.10(-1.02%)
Jun 20, 2023 9.700 9.900 9.550 9.790 228,350 +0.16(+1.66%)
Jun 16, 2023 9.600 9.900 9.420 9.630 634,516 +0.16(+1.69%)
Jun 15, 2023 9.520 10.13 9.250 9.470 402,141 -0.08(-0.84%)
May 08, 2023 9.300 9.560 9.220 9.550 573,239 +0.18(+1.92%)
May 05, 2023 9.440 9.550 9.040 9.370 2,035,006 +0.00(+0.00%)
May 04, 2023 11.27 11.47 9.060 9.370 4,064,756 -5.19(-35.65%)
May 03, 2023 14.47 14.75 13.99 14.56 448,679 +0.21(+1.46%)
May 02, 2023 13.96 14.49 12.96 14.35 580,259 +1.01(+7.57%)
May 01, 2023 11.40 14.42 11.28 13.34 1,060,116 +1.90(+16.61%)
Apr 28, 2023 11.91 12.71 11.11 11.44 223,324 +0.17(+1.51%)
Apr 27, 2023 11.23 11.47 11.10 11.27 135,995 +0.11(+0.99%)
Apr 26, 2023 11.45 11.63 11.15 11.16 92,797 -0.34(-2.96%)
Apr 25, 2023 11.70 11.88 11.45 11.50 109,897 -0.28(-2.38%)
Apr 24, 2023 11.93 12.05 11.74 11.78 86,475 -0.18(-1.51%)
Apr 21, 2023 11.87 12.04 11.69 11.96 120,294 +0.05(+0.42%)
Apr 20, 2023 11.85 11.96 11.80 11.91 85,876 -0.07(-0.58%)
Apr 19, 2023 11.67 12.03 11.62 11.98 107,463 +0.37(+3.19%)
Apr 18, 2023 11.91 12.07 11.57 11.61 85,492 -0.33(-2.76%)
Apr 17, 2023 12.06 12.19 11.84 11.94 103,038 +0.00(+0.00%)
Apr 14, 2023 12.08 12.15 11.82 11.94 107,097 -0.09(-0.75%)
Apr 13, 2023 11.67 12.12 11.67 12.03 131,005 +0.40(+3.44%)
Apr 12, 2023 12.06 12.33 11.59 11.63 109,762 -0.40(-3.33%)
Apr 11, 2023 11.85 12.45 11.81 12.03 216,591 +0.22(+1.86%)
Apr 10, 2023 12.09 12.10 11.73 11.81 185,623 -0.35(-2.88%)
Apr 06, 2023 11.95 12.40 11.79 12.16 208,057 +0.16(+1.33%)
Apr 05, 2023 11.80 12.01 11.75 12.00 110,160 +0.18(+1.52%)
Apr 04, 2023 12.14 12.19 11.70 11.82 125,140 -0.18(-1.50%)
Apr 03, 2023 12.05 12.22 11.66 12.00 251,449 +0.00(+0.00%)
Mar 31, 2023 11.56 12.22 11.56 12.00 422,151 +0.55(+4.80%)
Mar 30, 2023 11.79 11.88 11.37 11.45 134,062 -0.30(-2.55%)
Mar 29, 2023 11.81 12.08 11.58 11.75 222,935 +0.04(+0.34%)
Mar 28, 2023 11.51 12.08 11.40 11.71 269,702 +0.33(+2.90%)
Mar 27, 2023 11.01 11.40 10.94 11.38 128,451 +0.39(+3.55%)
Mar 24, 2023 10.58 11.14 10.50 10.99 153,000 +0.32(+3.00%)
Mar 23, 2023 10.85 11.01 10.53 10.67 183,394 -0.10(-0.93%)
Mar 22, 2023 11.12 11.18 10.75 10.77 130,982 -0.34(-3.06%)
Mar 21, 2023 10.54 11.33 10.52 11.11 251,854 +0.63(+6.01%)
Mar 20, 2023 10.51 10.78 10.35 10.48 193,649 -0.02(-0.19%)
Mar 17, 2023 10.69 10.89 10.42 10.50 392,231 -0.26(-2.37%)
Mar 16, 2023 10.84 11.01 10.71 10.76 191,301 -0.24(-2.23%)
Mar 15, 2023 10.81 11.09 10.63 11.00 213,765 -0.12(-1.08%)
Mar 14, 2023 11.01 11.40 10.87 11.12 356,167 +0.18(+1.65%)
Mar 13, 2023 9.970 11.25 9.925 10.94 547,509 +1.41(+14.80%)
Mar 10, 2023 9.690 10.06 9.470 9.530 261,455 -0.13(-1.35%)
Mar 09, 2023 9.660 10.13 9.500 9.660 352,775 +0.00(+0.00%)
Mar 08, 2023 9.850 9.850 9.400 9.660 474,626 -0.10(-1.02%)
Mar 07, 2023 10.52 10.61 9.340 9.760 1,205,088 -2.65(-21.35%)
Mar 06, 2023 12.60 12.78 12.22 12.41 321,019 -0.28(-2.21%)
Mar 03, 2023 12.57 12.80 12.25 12.69 186,569 +0.08(+0.63%)
Mar 02, 2023 12.72 12.74 12.31 12.61 180,859 -0.24(-1.87%)
Mar 01, 2023 12.86 13.12 12.60 12.85 206,177 -0.07(-0.54%)
Feb 28, 2023 12.82 13.12 12.70 12.92 556,991 +0.09(+0.70%)
Feb 27, 2023 12.93 13.07 12.56 12.83 103,200 +0.01(+0.08%)
Feb 24, 2023 12.54 12.82 12.31 12.82 151,754 +0.19(+1.50%)
Feb 23, 2023 12.69 12.97 12.49 12.63 120,614 +0.09(+0.72%)
Feb 22, 2023 12.57 12.76 12.35 12.54 181,246 -0.07(-0.56%)
Feb 21, 2023 12.98 13.00 12.55 12.61 231,930 -0.44(-3.37%)
Feb 17, 2023 12.93 13.20 12.77 13.05 179,582 +0.16(+1.24%)
Feb 16, 2023 12.96 13.12 12.82 12.89 193,698 -0.08(-0.62%)
Feb 15, 2023 12.65 13.00 12.61 12.97 133,916 +0.27(+2.13%)
Feb 14, 2023 12.73 12.81 12.50 12.70 143,199 -0.05(-0.39%)
Feb 13, 2023 12.58 12.88 12.49 12.75 214,393 +0.16(+1.27%)
Feb 10, 2023 12.49 12.65 12.18 12.59 256,986 +0.01(+0.08%)
Feb 09, 2023 12.70 12.95 12.43 12.58 199,213 -0.06(-0.47%)
Feb 08, 2023 12.90 12.98 12.54 12.64 274,128 -0.22(-1.71%)
Feb 07, 2023 12.98 12.98 12.17 12.86 697,898 -0.09(-0.69%)
Feb 06, 2023 13.78 13.96 12.85 12.95 492,768 -0.69(-5.06%)
Feb 03, 2023 14.09 14.69 13.27 13.64 737,226 -0.57(-4.01%)
Feb 02, 2023 14.19 14.66 14.08 14.21 243,529 -0.02(-0.14%)
Feb 01, 2023 14.15 14.39 13.86 14.23 304,748 +0.10(+0.71%)
Jan 31, 2023 14.04 14.50 13.77 14.13 223,968 -0.05(-0.35%)
Jan 30, 2023 15.23 15.37 14.13 14.18 277,857 -1.17(-7.62%)
Jan 27, 2023 15.22 15.48 15.05 15.35 100,163 +0.05(+0.33%)
Jan 26, 2023 15.84 16.09 15.12 15.30 161,223 -0.47(-2.98%)
Jan 25, 2023 15.67 15.81 15.38 15.77 97,165 +0.04(+0.25%)
Jan 24, 2023 15.25 15.91 15.13 15.73 164,709 +0.52(+3.42%)
Jan 23, 2023 15.48 15.59 15.16 15.21 162,733 -0.20(-1.30%)
Jan 20, 2023 15.42 15.71 15.12 15.41 160,764 +0.20(+1.31%)
Jan 19, 2023 15.03 15.60 14.85 15.21 265,542 +0.00(+0.00%)
Jan 18, 2023 16.79 17.16 15.07 15.21 345,643 -1.53(-9.14%)
Jan 17, 2023 16.62 16.83 16.27 16.74 179,981 -0.06(-0.36%)
Jan 13, 2023 16.62 16.98 16.41 16.80 162,239 +0.18(+1.08%)
Jan 12, 2023 16.34 16.64 16.00 16.62 167,132 +0.32(+1.96%)
Jan 11, 2023 16.56 16.98 16.11 16.30 310,493 -0.24(-1.45%)
Jan 10, 2023 15.59 17.24 15.57 16.54 503,653 +0.89(+5.69%)
Jan 09, 2023 15.79 16.10 15.10 15.65 333,135 +0.00(+0.00%)
Jan 06, 2023 14.55 17.25 14.53 15.65 1,142,525 +1.51(+10.68%)
Jan 05, 2023 14.15 14.26 13.96 14.14 122,800 +0.03(+0.21%)
Jan 04, 2023 13.91 14.24 13.86 14.11 99,751 +0.23(+1.66%)
Jan 03, 2023 14.17 14.48 13.85 13.88 182,633 -0.03(-0.21%)
Dec 30, 2022 13.80 13.98 13.71 13.91 235,576 +0.04(+0.29%)
Dec 29, 2022 13.95 14.20 13.81 13.87 159,746 -0.01(-0.07%)
Dec 28, 2022 13.69 13.90 13.63 13.88 137,733 +0.12(+0.87%)
Dec 27, 2022 14.02 14.09 13.67 13.76 143,698 -0.05(-0.36%)
Dec 23, 2022 13.63 14.07 13.63 13.81 180,392 +0.21(+1.54%)
Dec 22, 2022 13.63 13.97 13.38 13.60 143,993 -0.15(-1.09%)
Dec 21, 2022 13.60 14.08 13.51 13.75 204,851 +0.19(+1.40%)
Dec 20, 2022 13.51 14.01 13.37 13.56 290,734 -0.02(-0.15%)
Dec 19, 2022 13.36 13.91 13.23 13.58 241,578 +0.26(+1.95%)
Dec 16, 2022 13.73 13.82 13.25 13.32 547,238 -0.55(-3.97%)
Dec 15, 2022 14.17 14.50 13.86 13.87 178,371 -0.41(-2.87%)
Dec 14, 2022 13.65 14.40 13.64 14.28 219,680 +0.63(+4.62%)
Dec 13, 2022 14.14 14.31 13.62 13.65 164,130 -0.09(-0.66%)
Dec 12, 2022 13.40 13.93 13.37 13.74 154,057 +0.40(+3.00%)
Dec 09, 2022 13.99 14.11 13.05 13.34 364,778 -0.81(-5.72%)
Dec 08, 2022 13.99 14.20 13.83 14.15 117,003 +0.19(+1.36%)
Dec 07, 2022 13.65 14.06 13.46 13.96 139,656 +0.31(+2.27%)
Dec 06, 2022 13.62 13.80 13.43 13.65 144,680 +0.05(+0.37%)
Dec 05, 2022 13.73 13.73 13.32 13.60 160,673 -0.20(-1.45%)
Dec 02, 2022 13.55 14.00 13.42 13.80 135,891 +0.15(+1.10%)
Dec 01, 2022 13.69 13.99 13.47 13.65 160,365 -0.07(-0.51%)
Nov 30, 2022 13.52 14.06 13.46 13.72 137,613 +0.23(+1.70%)
Nov 29, 2022 13.48 13.62 13.21 13.49 145,337 -0.02(-0.15%)
Nov 28, 2022 13.53 13.76 13.39 13.51 122,689 -0.02(-0.15%)
Nov 25, 2022 13.99 13.99 13.45 13.53 69,642 -0.31(-2.24%)
Nov 23, 2022 13.69 13.93 13.57 13.84 80,139 +0.11(+0.80%)
Nov 22, 2022 13.55 13.84 13.16 13.73 166,261 +0.18(+1.33%)
Nov 21, 2022 13.82 14.04 13.46 13.55 174,753 -0.30(-2.17%)
Nov 18, 2022 14.00 14.55 13.80 13.85 374,052 +0.05(+0.36%)
Nov 17, 2022 13.28 13.87 13.28 13.80 240,446 +0.39(+2.91%)
Nov 16, 2022 13.45 13.60 13.16 13.41 138,030 -0.13(-0.96%)
Nov 15, 2022 13.14 13.69 13.14 13.54 214,673 +0.36(+2.73%)
Nov 14, 2022 12.99 13.49 12.99 13.18 190,452 +0.18(+1.38%)
Nov 11, 2022 13.43 13.45 12.79 13.00 180,395 -0.40(-2.99%)
Nov 10, 2022 13.25 13.46 13.14 13.40 175,308 +0.54(+4.20%)
Nov 09, 2022 12.87 13.17 12.69 12.86 171,262 -0.19(-1.46%)
Nov 08, 2022 13.31 13.33 12.86 13.05 204,338 -0.19(-1.44%)
Nov 07, 2022 12.84 13.29 12.52 13.24 291,369 +0.47(+3.68%)
Nov 04, 2022 12.31 12.80 12.23 12.77 235,030 +0.69(+5.71%)
Nov 03, 2022 12.30 12.31 11.55 12.08 310,163 -0.48(-3.82%)
Nov 02, 2022 12.31 12.91 11.99 12.56 405,874 +0.29(+2.36%)
Nov 01, 2022 11.90 12.44 11.68 12.27 537,333 +0.87(+7.63%)
Oct 31, 2022 10.40 11.50 10.35 11.40 441,698 +0.88(+8.37%)
Oct 28, 2022 9.730 10.90 9.612 10.52 696,018 +1.31(+14.22%)
Oct 27, 2022 9.150 9.210 8.900 9.210 165,774 +0.06(+0.66%)
Oct 26, 2022 9.000 9.335 9.000 9.150 70,465 +0.11(+1.22%)
Oct 25, 2022 8.960 9.340 8.960 9.040 85,182 +0.03(+0.33%)
Oct 24, 2022 9.030 9.140 8.860 9.010 77,389 +0.01(+0.11%)
Oct 21, 2022 8.870 9.100 8.680 9.000 87,002 +0.21(+2.39%)
Oct 20, 2022 8.880 9.105 8.760 8.790 70,645 -0.09(-1.01%)
Oct 19, 2022 8.960 9.220 8.780 8.880 48,439 -0.14(-1.55%)
Oct 18, 2022 9.190 9.450 8.900 9.020 121,101 -0.10(-1.10%)
Oct 17, 2022 8.840 9.170 8.840 9.120 103,540 +0.39(+4.47%)
Oct 14, 2022 9.200 9.280 8.700 8.730 77,535 -0.40(-4.38%)
Oct 13, 2022 8.610 9.202 8.490 9.130 121,947 +0.39(+4.46%)
Oct 12, 2022 8.980 8.980 8.600 8.740 68,242 -0.23(-2.56%)
Oct 11, 2022 8.770 9.020 8.510 8.970 105,147 +0.26(+2.99%)
Oct 10, 2022 8.740 8.910 8.600 8.710 90,143 -0.09(-1.02%)
Oct 07, 2022 9.270 9.400 8.750 8.800 141,339 -0.50(-5.38%)
Oct 06, 2022 9.540 9.680 9.280 9.300 94,588 -0.21(-2.21%)
Oct 05, 2022 9.590 9.720 9.140 9.510 132,646 -0.22(-2.26%)
Oct 04, 2022 9.790 10.05 9.670 9.730 114,334 +0.12(+1.25%)
Oct 03, 2022 9.030 9.820 9.030 9.610 167,499 +0.54(+5.95%)
Sep 30, 2022 9.330 9.720 9.030 9.070 191,352 -0.30(-3.20%)
Sep 29, 2022 9.480 9.680 9.140 9.370 165,501 -0.22(-2.29%)
Sep 28, 2022 8.990 9.610 8.990 9.590 174,483 +0.57(+6.32%)
Sep 27, 2022 8.720 9.220 8.720 9.020 166,172 +0.36(+4.16%)
Sep 26, 2022 8.280 8.855 8.280 8.660 124,402 +0.27(+3.22%)
Sep 23, 2022 8.610 8.730 8.260 8.390 157,614 -0.39(-4.44%)
Sep 22, 2022 9.100 9.130 8.630 8.780 133,354 -0.35(-3.83%)
Sep 21, 2022 9.250 9.680 9.100 9.130 128,326 -0.16(-1.72%)
Sep 20, 2022 9.300 9.525 9.070 9.290 113,912 -0.10(-1.06%)
Sep 19, 2022 9.490 9.650 9.000 9.390 189,810 -0.09(-0.95%)
Sep 16, 2022 9.200 9.520 9.000 9.480 306,039 +0.15(+1.61%)
Sep 15, 2022 9.240 9.700 9.210 9.330 199,461 +0.09(+0.97%)
Sep 14, 2022 9.020 9.310 8.500 9.240 164,785 +0.20(+2.21%)
Sep 13, 2022 9.080 9.190 8.770 9.040 132,850 -0.25(-2.69%)
Sep 12, 2022 9.350 9.450 9.100 9.290 169,585 -0.13(-1.38%)
Sep 09, 2022 9.350 9.520 9.290 9.420 101,627 +0.12(+1.29%)
Sep 08, 2022 9.160 9.340 9.070 9.300 132,338 +0.13(+1.42%)
Sep 07, 2022 8.760 9.170 8.740 9.170 146,400 +0.39(+4.44%)
Sep 06, 2022 8.680 8.945 8.600 8.780 162,814 +0.05(+0.57%)
Sep 02, 2022 9.080 9.110 8.700 8.730 137,652 -0.35(-3.85%)
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.