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

Zynex Inc (NQ: ZYXI )

10.56 +0.07 (+0.67%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 13, 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 (%)
Oct 31, 2019 8.055 8.541 7.740 8.316 376,128 +0.21(+2.55%)
Oct 30, 2019 7.686 8.235 7.524 8.109 669,831 -0.48(-5.56%)
Oct 29, 2019 8.829 8.973 8.415 8.586 426,031 -0.22(-2.45%)
Oct 28, 2019 8.910 9.036 8.703 8.802 282,344 -0.09(-1.01%)
Oct 25, 2019 8.469 9.117 8.415 8.892 407,543 +0.47(+5.56%)
Oct 24, 2019 9.000 9.027 8.388 8.424 392,484 -0.22(-2.50%)
Oct 23, 2019 8.370 9.000 8.370 8.640 553,987 +0.17(+2.02%)
Oct 22, 2019 9.450 10.06 8.055 8.469 2,182,157 -1.32(-13.51%)
Oct 21, 2019 9.405 10.04 9.261 9.792 607,551 +0.36(+3.82%)
Oct 18, 2019 9.459 9.684 9.009 9.432 465,541 -0.16(-1.69%)
Oct 17, 2019 10.02 10.08 9.189 9.594 821,238 -0.41(-4.14%)
Oct 16, 2019 10.69 10.79 9.954 10.01 415,619 -0.64(-6.00%)
Oct 15, 2019 10.38 11.30 10.24 10.65 684,023 +0.29(+2.78%)
Oct 14, 2019 10.67 10.89 10.25 10.36 254,295 -0.16(-1.54%)
Oct 11, 2019 10.11 10.66 9.765 10.52 508,762 +0.49(+4.94%)
Oct 10, 2019 10.13 10.29 9.918 10.03 198,422 -0.15(-1.50%)
Oct 09, 2019 10.35 10.54 9.720 10.18 566,097 -0.10(-0.96%)
Oct 08, 2019 11.00 11.00 10.26 10.28 541,702 -0.91(-8.13%)
Oct 07, 2019 11.34 11.79 10.13 11.19 986,479 -0.07(-0.64%)
Oct 04, 2019 10.80 11.34 10.67 11.26 1,221,629 +0.64(+6.02%)
Oct 03, 2019 10.14 10.70 9.378 10.62 1,173,839 +0.92(+9.46%)
Oct 02, 2019 9.045 10.02 8.964 9.702 1,329,072 +0.95(+10.79%)
Oct 01, 2019 8.523 8.919 8.523 8.757 122,574 +0.20(+2.31%)
Sep 30, 2019 8.559 8.622 8.334 8.559 179,122 +0.00(+0.05%)
Sep 27, 2019 8.595 9.090 8.514 8.555 257,436 +0.02(+0.26%)
Sep 26, 2019 8.631 8.685 8.298 8.532 99,436 -0.09(-1.04%)
Sep 25, 2019 8.712 8.874 8.550 8.622 155,663 -0.13(-1.44%)
Sep 24, 2019 8.838 9.063 8.469 8.748 241,403 -0.12(-1.32%)
Sep 23, 2019 9.162 9.351 8.829 8.865 237,280 -0.13(-1.40%)
Sep 20, 2019 8.847 9.360 8.748 8.991 445,542 +0.26(+2.99%)
Sep 19, 2019 8.469 8.802 8.437 8.730 156,405 +0.31(+3.63%)
Sep 18, 2019 8.442 8.568 8.298 8.424 155,049 -0.04(-0.43%)
Sep 17, 2019 8.082 8.478 8.010 8.460 214,956 +0.41(+5.15%)
Sep 16, 2019 8.109 8.172 7.965 8.046 169,263 -0.05(-0.67%)
Sep 13, 2019 7.740 8.190 7.740 8.100 204,660 +0.40(+5.14%)
Sep 12, 2019 8.604 8.784 7.560 7.704 370,012 -0.86(-10.08%)
Sep 11, 2019 8.361 8.847 8.352 8.568 288,354 +0.27(+3.25%)
Sep 10, 2019 8.100 8.361 7.803 8.298 162,541 +0.20(+2.44%)
Sep 09, 2019 8.469 8.640 7.992 8.100 268,805 -0.39(-4.56%)
Sep 06, 2019 8.532 8.775 8.433 8.487 132,884 -0.07(-0.84%)
Sep 05, 2019 8.316 8.784 8.316 8.559 252,857 +0.32(+3.82%)
Sep 04, 2019 7.983 8.316 7.902 8.244 151,973 +0.26(+3.27%)
Sep 03, 2019 8.064 8.100 7.740 7.983 110,055 -0.06(-0.78%)
Aug 30, 2019 8.145 8.244 7.965 8.046 99,441 -0.05(-0.56%)
Aug 29, 2019 7.938 8.244 7.929 8.091 149,036 +0.23(+2.86%)
Aug 28, 2019 7.650 7.947 7.569 7.866 160,499 +0.21(+2.70%)
Aug 27, 2019 7.866 8.136 7.605 7.659 224,532 -0.21(-2.63%)
Aug 26, 2019 8.190 8.235 7.560 7.866 351,529 -0.41(-5.00%)
Aug 23, 2019 8.721 8.721 7.947 8.280 318,990 -0.50(-5.74%)
Aug 22, 2019 9.297 9.396 8.370 8.784 546,485 -0.52(-5.61%)
Aug 21, 2019 9.072 9.558 9.000 9.306 538,727 +0.23(+2.58%)
Aug 20, 2019 9.180 9.315 8.649 9.072 497,683 -0.19(-2.04%)
Aug 19, 2019 9.648 10.22 9.135 9.261 652,289 -0.30(-3.11%)
Aug 16, 2019 8.838 9.576 8.838 9.558 677,312 +0.72(+8.15%)
Aug 15, 2019 8.280 8.847 8.280 8.838 437,015 +0.59(+7.21%)
Aug 14, 2019 8.082 8.451 7.954 8.244 358,081 +0.11(+1.33%)
Aug 13, 2019 7.470 8.271 7.470 8.136 320,069 +0.65(+8.65%)
Aug 12, 2019 7.479 7.559 7.209 7.488 200,993 -0.03(-0.36%)
Aug 09, 2019 7.650 7.704 7.317 7.515 191,438 -0.19(-2.45%)
Aug 08, 2019 7.776 7.839 7.524 7.704 108,840 -0.09(-1.15%)
Aug 07, 2019 7.659 7.902 7.362 7.794 181,653 +0.08(+1.05%)
Aug 06, 2019 7.929 8.010 7.515 7.713 198,782 -0.16(-2.06%)
Aug 05, 2019 8.280 8.280 7.776 7.875 243,105 -0.41(-4.89%)
Aug 02, 2019 8.199 8.505 7.920 8.280 279,769 -0.01(-0.11%)
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.