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 (%)
Jan 31, 2022 7.450 7.920 340,765 +0.53(+7.17%)
Jan 28, 2022 7.180 7.400 7.000 7.390 278,812 +0.19(+2.64%)
Jan 27, 2022 7.600 7.670 7.145 7.200 410,248 -0.34(-4.51%)
Jan 26, 2022 8.070 8.090 7.519 7.540 485,885 -0.36(-4.56%)
Jan 25, 2022 7.940 8.190 7.700 7.900 415,162 -0.22(-2.71%)
Jan 24, 2022 7.850 8.180 7.760 8.120 393,523 +0.00(+0.00%)
Jan 21, 2022 8.190 8.439 8.050 8.120 222,091 -0.22(-2.64%)
Jan 20, 2022 8.420 8.750 8.320 8.340 185,300 -0.08(-0.95%)
Jan 19, 2022 8.470 8.809 8.380 8.420 271,777 -0.02(-0.24%)
Jan 18, 2022 8.100 8.540 8.050 8.440 314,970 +0.30(+3.69%)
Jan 14, 2022 8.140 0 -0.26(-3.10%)
Jan 13, 2022 8.400 8.630 8.290 8.400 250,975 -0.02(-0.24%)
Jan 12, 2022 8.630 8.710 8.290 8.420 284,451 -0.18(-2.09%)
Jan 11, 2022 8.840 8.840 8.510 8.600 259,753 -0.21(-2.38%)
Jan 10, 2022 8.460 8.830 8.250 8.810 224,564 +0.34(+4.01%)
Jan 07, 2022 8.900 9.000 8.430 8.470 282,580 -0.41(-4.62%)
Jan 06, 2022 9.260 9.300 8.830 8.880 272,982 -0.42(-4.52%)
Jan 05, 2022 9.270 9.600 9.180 9.300 462,027 +0.27(+3.02%)
Jan 04, 2022 9.360 9.404 8.983 9.027 425,410 -0.23(-2.53%)
Jan 03, 2022 9.108 9.360 8.960 9.261 386,623 +0.29(+3.21%)
Dec 31, 2021 9.135 9.306 8.946 8.973 268,374 -0.23(-2.54%)
Dec 30, 2021 8.892 9.405 8.865 9.207 335,505 +0.23(+2.61%)
Dec 29, 2021 9.054 9.072 8.748 8.973 317,400 -0.07(-0.80%)
Dec 28, 2021 9.378 9.423 8.955 9.045 251,742 -0.39(-4.10%)
Dec 27, 2021 9.738 9.810 9.380 9.432 301,082 -0.43(-4.38%)
Dec 23, 2021 9.585 10.21 9.468 9.864 505,863 +0.35(+3.69%)
Dec 22, 2021 9.243 9.756 9.243 9.513 485,275 +0.37(+4.04%)
Dec 21, 2021 8.901 9.270 8.856 9.144 260,603 +0.34(+3.89%)
Dec 20, 2021 8.730 8.919 8.559 8.802 241,404 -0.01(-0.10%)
Dec 17, 2021 8.721 9.045 8.370 8.811 697,984 -0.04(-0.51%)
Dec 16, 2021 9.063 9.225 8.829 8.856 292,142 -0.17(-1.89%)
Dec 15, 2021 8.505 9.036 8.415 9.027 354,678 +0.51(+6.03%)
Dec 14, 2021 8.793 8.892 8.433 8.514 579,653 -0.38(-4.25%)
Dec 13, 2021 9.837 9.855 8.613 8.892 1,273,835 -1.22(-12.02%)
Dec 10, 2021 11.08 11.15 9.855 10.11 855,360 -0.89(-8.10%)
Dec 09, 2021 11.33 11.61 10.95 11.00 186,854 -0.40(-3.48%)
Dec 08, 2021 11.45 11.79 11.35 11.39 130,374 -0.04(-0.39%)
Dec 07, 2021 11.19 11.60 11.17 11.44 161,646 +0.40(+3.59%)
Dec 06, 2021 10.60 11.13 10.36 11.04 134,771 +0.38(+3.54%)
Dec 03, 2021 11.30 11.30 10.51 10.67 262,074 -0.61(-5.43%)
Dec 02, 2021 11.55 11.69 11.19 11.28 216,891 -0.27(-2.34%)
Dec 01, 2021 11.74 12.00 11.36 11.55 262,977 +0.03(+0.23%)
Nov 30, 2021 11.40 11.62 11.14 11.52 344,545 +0.08(+0.71%)
Nov 29, 2021 11.68 11.78 11.30 11.44 233,704 -0.13(-1.17%)
Nov 26, 2021 11.69 11.79 11.35 11.57 197,725 -0.23(-1.91%)
Nov 24, 2021 12.19 12.29 11.80 11.80 279,661 -0.47(-3.81%)
Nov 23, 2021 12.92 12.93 12.15 12.27 427,171 -0.77(-5.93%)
Nov 22, 2021 13.07 13.17 12.58 13.04 261,387 -0.08(-0.62%)
Nov 19, 2021 13.21 13.55 13.10 13.12 183,762 -0.22(-1.62%)
Nov 18, 2021 13.62 13.36 13.26 13.34 350,320 -0.30(-2.18%)
Nov 17, 2021 13.48 14.09 13.42 13.64 378,894 +0.13(+1.00%)
Nov 16, 2021 13.07 13.71 13.07 13.50 325,656 +0.31(+2.32%)
Nov 15, 2021 13.17 13.40 12.97 13.19 184,575 +0.05(+0.41%)
Nov 12, 2021 13.19 13.42 13.10 13.14 245,197 -0.02(-0.14%)
Nov 11, 2021 12.85 13.33 12.74 13.16 370,618 +0.31(+2.45%)
Nov 10, 2021 12.69 12.84 331,713 +0.18(+1.42%)
Nov 09, 2021 12.79 12.92 12.52 12.66 243,158 -0.15(-1.19%)
Nov 08, 2021 12.72 12.98 12.56 12.82 269,861 +0.15(+1.21%)
Nov 05, 2021 12.80 13.01 12.33 12.66 288,812 -0.13(-0.99%)
Nov 04, 2021 12.38 13.05 12.38 12.79 550,676 +0.32(+2.60%)
Nov 03, 2021 10.98 12.54 10.90 12.47 906,572 +1.19(+10.54%)
Nov 02, 2021 11.33 11.38 11.08 11.28 221,788 -0.05(-0.48%)
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.