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 (%)
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%)
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.