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 (%)
Jan 31, 2024 11.70 12.07 11.70 11.84 423,625 +0.08(+0.68%)
Jan 30, 2024 11.37 11.95 11.37 11.76 484,208 +0.35(+3.07%)
Jan 29, 2024 11.35 11.54 11.30 11.41 261,915 +0.02(+0.18%)
Jan 26, 2024 11.29 11.52 11.26 11.39 218,450 +0.10(+0.89%)
Jan 25, 2024 10.95 11.29 10.85 11.29 213,670 +0.47(+4.34%)
Jan 24, 2024 11.02 11.19 10.80 10.82 489,451 -0.17(-1.55%)
Jan 23, 2024 10.67 10.99 10.58 10.99 274,464 +0.40(+3.78%)
Jan 22, 2024 10.28 10.67 10.28 10.59 191,133 +0.37(+3.62%)
Jan 19, 2024 10.38 10.43 10.07 10.22 362,099 -0.12(-1.16%)
Jan 18, 2024 9.870 10.35 9.820 10.34 203,226 +0.48(+4.87%)
Jan 17, 2024 9.840 9.950 9.800 9.860 269,152 -0.07(-0.70%)
Jan 16, 2024 10.02 10.14 9.890 9.930 606,433 -0.18(-1.78%)
Jan 12, 2024 10.71 10.71 10.09 10.11 361,027 -0.46(-4.35%)
Jan 11, 2024 10.95 11.05 10.55 10.57 296,519 -0.43(-3.91%)
Jan 10, 2024 10.87 11.17 10.84 11.00 294,125 +0.19(+1.76%)
Jan 09, 2024 10.97 11.12 10.81 10.81 404,594 -0.29(-2.61%)
Jan 08, 2024 10.86 11.32 10.81 11.10 315,657 +0.31(+2.87%)
Jan 05, 2024 10.76 11.11 10.74 10.79 539,870 -0.01(-0.09%)
Jan 04, 2024 10.52 10.81 10.48 10.80 255,996 +0.19(+1.79%)
Jan 03, 2024 10.85 11.02 10.54 10.61 439,243 -0.28(-2.57%)
Jan 02, 2024 10.86 10.96 10.73 10.89 345,657 +0.00(+0.00%)
Dec 29, 2023 10.88 10.97 10.72 10.89 417,870 +0.00(+0.00%)
Dec 28, 2023 10.73 10.95 10.72 10.89 364,311 +0.12(+1.11%)
Dec 27, 2023 10.70 11.03 10.70 10.77 303,462 +0.06(+0.56%)
Dec 26, 2023 10.64 10.85 10.61 10.71 165,688 +0.07(+0.66%)
Dec 22, 2023 10.65 10.74 10.40 10.64 355,175 +0.09(+0.85%)
Dec 21, 2023 10.52 10.99 10.32 10.55 847,067 +0.09(+0.86%)
Dec 20, 2023 10.42 10.60 10.37 10.46 221,961 -0.01(-0.10%)
Dec 19, 2023 10.38 10.56 10.30 10.47 314,767 +0.15(+1.45%)
Dec 18, 2023 10.12 10.46 10.07 10.32 316,176 +0.20(+1.98%)
Dec 15, 2023 10.28 10.69 10.09 10.12 545,269 -0.02(-0.20%)
Dec 14, 2023 9.420 10.23 9.420 10.14 505,225 +0.64(+6.74%)
Dec 13, 2023 9.140 9.500 9.140 9.500 452,078 +0.33(+3.60%)
Dec 12, 2023 8.920 9.190 8.820 9.170 214,584 +0.31(+3.50%)
Dec 11, 2023 8.660 9.019 8.650 8.860 233,177 +0.20(+2.31%)
Dec 08, 2023 8.660 8.680 8.540 8.660 172,818 +0.02(+0.23%)
Dec 07, 2023 8.420 8.650 8.328 8.640 183,840 +0.25(+2.98%)
Dec 06, 2023 8.360 8.521 8.290 8.390 256,289 +0.10(+1.21%)
Dec 05, 2023 8.330 8.660 8.150 8.290 338,692 -0.04(-0.48%)
Dec 04, 2023 9.090 9.130 8.300 8.330 604,121 -0.71(-7.85%)
Dec 01, 2023 9.180 9.180 9.010 9.040 202,743 -0.12(-1.31%)
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%)
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.