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

Zynex Inc (NQ: ZYXI )

10.40 -0.07 (-0.62%)
Streaming Delayed Price Updated: 11:35 AM 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 (%)
Sep 30, 2019 8.559 8.622 8.334 8.559 179,122 +0.00(+0.05%)
Sep 27, 2019 8.595 9.090 8.514 8.555 257,436 +0.02(+0.26%)
Sep 26, 2019 8.631 8.685 8.298 8.532 99,436 -0.09(-1.04%)
Sep 25, 2019 8.712 8.874 8.550 8.622 155,663 -0.13(-1.44%)
Sep 24, 2019 8.838 9.063 8.469 8.748 241,403 -0.12(-1.32%)
Sep 23, 2019 9.162 9.351 8.829 8.865 237,280 -0.13(-1.40%)
Sep 20, 2019 8.847 9.360 8.748 8.991 445,542 +0.26(+2.99%)
Sep 19, 2019 8.469 8.802 8.437 8.730 156,405 +0.31(+3.63%)
Sep 18, 2019 8.442 8.568 8.298 8.424 155,049 -0.04(-0.43%)
Sep 17, 2019 8.082 8.478 8.010 8.460 214,956 +0.41(+5.15%)
Sep 16, 2019 8.109 8.172 7.965 8.046 169,263 -0.05(-0.67%)
Sep 13, 2019 7.740 8.190 7.740 8.100 204,660 +0.40(+5.14%)
Sep 12, 2019 8.604 8.784 7.560 7.704 370,012 -0.86(-10.08%)
Sep 11, 2019 8.361 8.847 8.352 8.568 288,354 +0.27(+3.25%)
Sep 10, 2019 8.100 8.361 7.803 8.298 162,541 +0.20(+2.44%)
Sep 09, 2019 8.469 8.640 7.992 8.100 268,805 -0.39(-4.56%)
Sep 06, 2019 8.532 8.775 8.433 8.487 132,884 -0.07(-0.84%)
Sep 05, 2019 8.316 8.784 8.316 8.559 252,857 +0.32(+3.82%)
Sep 04, 2019 7.983 8.316 7.902 8.244 151,973 +0.26(+3.27%)
Sep 03, 2019 8.064 8.100 7.740 7.983 110,055 -0.06(-0.78%)
Aug 30, 2019 8.145 8.244 7.965 8.046 99,441 -0.05(-0.56%)
Aug 29, 2019 7.938 8.244 7.929 8.091 149,036 +0.23(+2.86%)
Aug 28, 2019 7.650 7.947 7.569 7.866 160,499 +0.21(+2.70%)
Aug 27, 2019 7.866 8.136 7.605 7.659 224,532 -0.21(-2.63%)
Aug 26, 2019 8.190 8.235 7.560 7.866 351,529 -0.41(-5.00%)
Aug 23, 2019 8.721 8.721 7.947 8.280 318,990 -0.50(-5.74%)
Aug 22, 2019 9.297 9.396 8.370 8.784 546,485 -0.52(-5.61%)
Aug 21, 2019 9.072 9.558 9.000 9.306 538,727 +0.23(+2.58%)
Aug 20, 2019 9.180 9.315 8.649 9.072 497,683 -0.19(-2.04%)
Aug 19, 2019 9.648 10.22 9.135 9.261 652,289 -0.30(-3.11%)
Aug 16, 2019 8.838 9.576 8.838 9.558 677,312 +0.72(+8.15%)
Aug 15, 2019 8.280 8.847 8.280 8.838 437,015 +0.59(+7.21%)
Aug 14, 2019 8.082 8.451 7.954 8.244 358,081 +0.11(+1.33%)
Aug 13, 2019 7.470 8.271 7.470 8.136 320,069 +0.65(+8.65%)
Aug 12, 2019 7.479 7.559 7.209 7.488 200,993 -0.03(-0.36%)
Aug 09, 2019 7.650 7.704 7.317 7.515 191,438 -0.19(-2.45%)
Aug 08, 2019 7.776 7.839 7.524 7.704 108,840 -0.09(-1.15%)
Aug 07, 2019 7.659 7.902 7.362 7.794 181,653 +0.08(+1.05%)
Aug 06, 2019 7.929 8.010 7.515 7.713 198,782 -0.16(-2.06%)
Aug 05, 2019 8.280 8.280 7.776 7.875 243,105 -0.41(-4.89%)
Aug 02, 2019 8.199 8.505 7.920 8.280 279,769 -0.01(-0.11%)
Aug 01, 2019 8.046 8.379 7.353 8.289 598,295 +0.80(+10.70%)
Jul 31, 2019 7.632 7.929 7.281 7.488 433,785 -0.06(-0.83%)
Jul 30, 2019 7.452 7.587 7.227 7.551 190,962 +0.09(+1.21%)
Jul 29, 2019 7.254 7.551 7.245 7.461 257,476 +0.17(+2.35%)
Jul 26, 2019 7.290 7.398 7.227 7.290 169,439 +0.07(+1.00%)
Jul 25, 2019 7.344 7.349 7.106 7.218 173,044 -0.12(-1.60%)
Jul 24, 2019 7.209 7.335 7.083 7.335 172,377 +0.13(+1.87%)
Jul 23, 2019 7.020 7.218 6.957 7.200 214,074 +0.12(+1.65%)
Jul 22, 2019 6.993 7.110 6.867 7.083 235,745 +0.13(+1.81%)
Jul 19, 2019 6.624 7.020 6.624 6.957 299,213 +0.32(+4.74%)
Jul 18, 2019 6.723 6.759 6.552 6.642 140,761 -0.08(-1.20%)
Jul 17, 2019 6.651 6.831 6.498 6.723 253,579 +0.10(+1.49%)
Jul 16, 2019 6.894 6.896 6.408 6.624 443,639 -0.31(-4.42%)
Jul 15, 2019 7.704 7.848 6.705 6.930 462,739 -0.77(-10.05%)
Jul 12, 2019 7.992 7.992 7.677 7.704 252,103 -0.31(-3.82%)
Jul 11, 2019 8.271 8.271 7.605 8.010 675,782 -0.24(-2.94%)
Jul 10, 2019 8.217 8.307 8.093 8.253 396,099 -0.01(-0.11%)
Jul 09, 2019 8.379 8.487 7.920 8.262 297,661 -0.16(-1.92%)
Jul 08, 2019 8.406 8.568 8.172 8.424 290,001 -0.01(-0.11%)
Jul 05, 2019 8.397 8.618 8.298 8.433 331,101 -0.04(-0.43%)
Jul 03, 2019 8.514 8.550 8.280 8.469 160,217 +0.06(+0.75%)
Jul 02, 2019 8.775 8.928 8.118 8.406 401,407 -0.02(-0.21%)
Jul 01, 2019 8.289 8.649 8.127 8.424 457,475 +0.33(+4.12%)
Jun 28, 2019 7.758 8.280 7.758 8.091 2,412,371 +0.27(+3.45%)
Jun 27, 2019 8.118 8.505 6.552 7.821 1,749,833 -1.62(-17.16%)
Jun 26, 2019 9.252 9.828 9.207 9.441 232,186 -0.01(-0.10%)
Jun 25, 2019 10.58 10.58 9.171 9.450 983,608 -1.11(-10.49%)
Jun 24, 2019 10.13 10.58 10.07 10.56 747,551 +0.64(+6.44%)
Jun 21, 2019 9.945 10.12 9.747 9.918 1,031,079 +0.03(+0.27%)
Jun 20, 2019 9.540 10.13 9.486 9.891 682,057 +0.55(+5.88%)
Jun 19, 2019 8.955 9.747 8.811 9.342 787,162 +0.50(+5.70%)
Jun 18, 2019 8.703 8.865 8.307 8.838 454,565 +0.29(+3.37%)
Jun 17, 2019 7.938 8.613 7.848 8.550 540,215 +0.68(+8.57%)
Jun 14, 2019 7.947 7.983 7.452 7.875 257,992 -0.04(-0.57%)
Jun 13, 2019 7.767 8.096 7.634 7.920 159,824 +0.14(+1.73%)
Jun 12, 2019 7.353 7.830 7.239 7.785 237,692 +0.39(+5.23%)
Jun 11, 2019 7.650 7.792 6.753 7.398 370,991 -0.19(-2.49%)
Jun 10, 2019 8.010 8.298 7.515 7.587 718,343 -0.25(-3.21%)
Jun 07, 2019 7.551 7.875 7.452 7.839 417,209 +0.23(+2.96%)
Jun 06, 2019 7.182 7.731 7.182 7.614 557,579 +0.44(+6.15%)
Jun 05, 2019 6.660 7.200 6.615 7.173 290,649 +0.60(+9.18%)
Jun 04, 2019 6.651 6.651 6.363 6.570 176,896 -0.04(-0.68%)
Jun 03, 2019 6.597 6.642 6.399 6.615 49,111 +0.04(+0.68%)
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%)
Mar 01, 2019 4.519 4.523 4.275 4.419 46,776 -0.05(-1.01%)
Feb 28, 2019 4.464 4.590 4.140 4.464 66,329 +0.01(+0.20%)
Feb 27, 2019 4.770 4.959 3.872 4.455 173,724 -0.41(-8.33%)
Feb 26, 2019 5.040 5.040 4.815 4.860 53,253 -0.15(-3.05%)
Feb 25, 2019 5.175 5.310 4.887 5.013 98,807 +0.13(+2.58%)
Feb 22, 2019 4.914 4.950 4.752 4.887 83,441 +0.03(+0.56%)
Feb 21, 2019 4.725 4.950 4.680 4.860 98,034 +0.16(+3.45%)
Feb 20, 2019 4.635 4.725 4.590 4.698 38,195 +0.12(+2.55%)
Feb 19, 2019 4.491 4.630 4.464 4.581 41,212 +0.13(+2.83%)
Feb 15, 2019 4.491 4.491 4.446 4.455 53,442 +0.00(+0.00%)
Feb 14, 2019 4.401 4.491 4.221 4.455 23,094 +0.08(+1.79%)
Feb 13, 2019 4.365 4.465 4.365 4.377 33,305 +0.07(+1.63%)
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.