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

Zynex Inc (NQ: ZYXI )

11.21 +0.27 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 6.070 6.300 5.970 6.230 320,140 +0.17(+2.81%)
Mar 30, 2022 6.060 6.240 5.960 6.060 212,815 -0.07(-1.14%)
Mar 29, 2022 6.370 6.370 6.060 6.130 365,630 -0.05(-0.81%)
Mar 28, 2022 6.300 6.610 6.055 6.180 374,455 -0.14(-2.22%)
Mar 25, 2022 6.360 6.470 6.190 6.320 342,415 -0.04(-0.63%)
Mar 24, 2022 6.260 6.410 6.140 6.360 344,834 +0.11(+1.76%)
Mar 23, 2022 5.980 6.520 5.910 6.250 517,600 +0.27(+4.52%)
Mar 22, 2022 5.830 6.120 5.830 5.980 346,504 +0.20(+3.46%)
Mar 21, 2022 5.780 5.965 5.640 5.780 299,393 +0.00(+0.00%)
Mar 18, 2022 5.990 6.190 5.770 5.780 477,582 -0.28(-4.62%)
Mar 17, 2022 5.360 6.070 5.350 6.060 476,898 +0.69(+12.85%)
Mar 16, 2022 5.210 5.530 5.200 5.370 244,751 +0.23(+4.47%)
Mar 15, 2022 5.160 5.210 5.025 5.140 215,982 -0.02(-0.39%)
Mar 14, 2022 5.190 5.250 4.970 5.160 329,126 -0.03(-0.58%)
Mar 11, 2022 5.460 5.460 5.140 5.190 462,527 -0.23(-4.24%)
Mar 10, 2022 5.860 5.860 5.340 5.420 388,069 -0.50(-8.45%)
Mar 09, 2022 5.990 6.060 5.780 5.920 254,120 +0.07(+1.20%)
Mar 08, 2022 5.640 5.990 5.520 5.850 336,235 +0.28(+5.03%)
Mar 07, 2022 5.250 5.810 5.202 5.570 477,284 +0.29(+5.49%)
Mar 04, 2022 5.540 5.540 5.250 5.280 386,521 -0.38(-6.71%)
Mar 03, 2022 5.990 6.000 5.570 5.660 335,434 -0.26(-4.39%)
Mar 02, 2022 6.050 6.130 5.885 5.920 379,083 -0.04(-0.67%)
Mar 01, 2022 6.220 6.450 5.900 5.960 367,096 -0.33(-5.25%)
Feb 28, 2022 6.460 6.530 6.280 6.290 543,190 -0.26(-3.97%)
Feb 25, 2022 6.370 6.605 6.280 6.550 512,129 -0.03(-0.46%)
Feb 24, 2022 5.990 6.710 5.990 6.580 595,192 -0.08(-1.20%)
Feb 23, 2022 6.830 6.930 6.580 6.660 331,195 -0.12(-1.77%)
Feb 22, 2022 6.750 7.080 6.640 6.780 585,193 +0.01(+0.15%)
Feb 18, 2022 6.770 0 +0.61(+9.90%)
Feb 17, 2022 7.180 7.260 5.621 6.160 1,994,240 -1.08(-14.92%)
Feb 16, 2022 7.450 7.450 7.160 7.240 314,322 -0.22(-2.95%)
Feb 15, 2022 7.410 7.690 7.410 7.460 296,203 +0.24(+3.32%)
Feb 14, 2022 7.380 7.490 7.170 7.220 300,249 -0.06(-0.82%)
Feb 11, 2022 7.580 7.580 7.230 7.280 286,378 -0.24(-3.19%)
Feb 10, 2022 7.400 7.815 7.400 7.520 388,592 -0.07(-0.92%)
Feb 09, 2022 7.500 7.605 7.300 7.590 227,115 +0.22(+2.99%)
Feb 08, 2022 7.410 7.550 7.220 7.370 204,716 -0.04(-0.54%)
Feb 07, 2022 7.450 7.645 7.370 7.410 120,951 -0.11(-1.46%)
Feb 04, 2022 7.290 7.620 7.220 7.520 154,611 +0.23(+3.16%)
Feb 03, 2022 7.210 7.550 7.290 284,813 -0.02(-0.27%)
Feb 02, 2022 8.000 8.060 7.265 7.310 253,805 -0.59(-7.47%)
Feb 01, 2022 7.970 7.970 7.680 7.900 299,563 -0.02(-0.25%)
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%)
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.