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

Zynex Inc (NQ: ZYXI )

10.49 +0.15 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Oct 02, 2023 8.020 8.140 7.980 8.070 328,859 +0.07(+0.88%)
Sep 29, 2023 8.250 8.400 7.970 8.000 315,115 -0.25(-3.03%)
Sep 28, 2023 8.220 8.340 8.180 8.250 229,810 +0.02(+0.24%)
Sep 27, 2023 8.200 8.340 8.040 8.230 236,495 -0.02(-0.24%)
Sep 26, 2023 8.330 8.520 8.111 8.250 424,467 -0.16(-1.90%)
Sep 25, 2023 8.430 8.470 8.320 8.410 246,734 -0.02(-0.24%)
Sep 22, 2023 8.440 8.675 8.410 8.430 239,623 +0.06(+0.72%)
Sep 21, 2023 7.990 8.520 7.980 8.370 461,617 +0.34(+4.23%)
Sep 20, 2023 8.260 8.340 7.985 8.030 282,946 -0.20(-2.43%)
Sep 19, 2023 8.000 8.270 7.985 8.230 419,494 +0.19(+2.36%)
Sep 18, 2023 8.330 8.330 7.910 8.040 528,345 -0.25(-3.02%)
Sep 15, 2023 8.470 8.750 8.245 8.290 4,596,498 -0.31(-3.60%)
Sep 14, 2023 8.090 8.650 8.045 8.600 669,541 +0.51(+6.30%)
Sep 13, 2023 8.110 8.260 7.980 8.090 645,471 -0.01(-0.12%)
Sep 12, 2023 8.000 8.475 7.980 8.100 835,650 +0.10(+1.25%)
Sep 11, 2023 7.710 8.180 7.620 8.000 771,931 +0.61(+8.25%)
Sep 08, 2023 7.110 7.500 6.920 7.390 622,488 +0.27(+3.79%)
Sep 07, 2023 6.960 7.170 6.880 7.120 454,888 +0.17(+2.45%)
Sep 06, 2023 7.110 7.160 6.890 6.950 602,332 -0.13(-1.91%)
Sep 05, 2023 7.270 7.310 6.960 7.085 1,017,275 -0.46(-6.16%)
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.