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

Zynex Inc (NQ: ZYXI )

10.87 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 20, 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, 2020 8.757 9.036 8.406 8.649 200,216 -0.11(-1.23%)
Jan 30, 2020 8.865 9.090 8.628 8.757 173,196 -0.16(-1.82%)
Jan 29, 2020 9.513 9.729 8.901 8.919 390,883 -0.53(-5.62%)
Jan 28, 2020 8.946 9.495 8.910 9.450 258,294 +0.50(+5.63%)
Jan 27, 2020 8.874 9.270 8.775 8.946 208,297 -0.16(-1.78%)
Jan 24, 2020 9.225 9.405 9.018 9.108 225,437 -0.27(-2.88%)
Jan 23, 2020 9.441 9.540 9.153 9.378 274,701 -0.19(-1.98%)
Jan 22, 2020 9.657 9.981 9.468 9.567 262,227 +0.02(+0.19%)
Jan 21, 2020 9.720 10.15 9.504 9.549 366,080 -0.07(-0.75%)
Jan 17, 2020 9.648 9.675 9.360 9.621 214,882 +0.10(+1.04%)
Jan 16, 2020 9.270 9.702 9.144 9.522 218,168 +0.19(+2.03%)
Jan 15, 2020 9.099 9.747 9.090 9.333 443,078 +0.16(+1.77%)
Jan 14, 2020 9.549 9.549 9.045 9.171 308,841 -0.37(-3.87%)
Jan 13, 2020 9.657 10.03 9.414 9.540 375,546 -0.07(-0.75%)
Jan 10, 2020 8.991 9.891 8.922 9.612 914,861 +0.82(+9.31%)
Jan 09, 2020 8.280 9.747 8.235 8.793 1,940,635 +1.17(+15.35%)
Jan 08, 2020 7.668 7.785 7.524 7.623 173,303 -0.06(-0.82%)
Jan 07, 2020 7.650 7.785 7.524 7.686 129,330 +0.11(+1.43%)
Jan 06, 2020 7.560 7.740 7.362 7.578 174,339 +0.06(+0.84%)
Jan 03, 2020 7.029 7.623 7.029 7.515 297,546 +0.39(+5.43%)
Jan 02, 2020 7.155 7.200 7.000 7.128 140,410 +0.05(+0.64%)
Dec 31, 2019 7.056 7.263 6.930 7.083 130,440 -0.08(-1.13%)
Dec 30, 2019 7.245 7.308 6.975 7.164 164,496 -0.08(-1.12%)
Dec 27, 2019 7.218 7.551 7.164 7.245 263,325 +0.01(+0.12%)
Dec 26, 2019 7.299 7.434 7.119 7.236 141,100 -0.10(-1.35%)
Dec 24, 2019 7.092 7.362 6.985 7.335 148,995 +0.15(+2.13%)
Dec 23, 2019 6.867 7.335 6.795 7.182 378,784 +0.32(+4.59%)
Dec 20, 2019 7.155 7.326 6.759 6.867 730,977 -0.34(-4.74%)
Dec 19, 2019 7.551 7.578 7.110 7.209 945,881 -0.32(-4.30%)
Dec 18, 2019 7.812 7.875 7.533 7.533 389,696 -0.21(-2.67%)
Dec 17, 2019 8.460 8.613 7.623 7.740 629,047 -0.71(-8.41%)
Dec 16, 2019 8.379 8.766 8.379 8.451 200,118 +0.07(+0.86%)
Dec 13, 2019 7.776 8.586 7.758 8.379 325,767 +0.59(+7.63%)
Dec 12, 2019 8.055 8.091 7.713 7.785 360,739 -0.28(-3.46%)
Dec 11, 2019 8.244 8.298 8.046 8.064 331,477 -0.17(-2.08%)
Dec 10, 2019 8.577 8.622 8.217 8.235 368,047 -0.38(-4.39%)
Dec 09, 2019 9.009 9.207 8.433 8.613 322,226 -0.43(-4.78%)
Dec 06, 2019 9.117 9.182 8.874 9.045 227,215 +0.04(+0.50%)
Dec 05, 2019 9.333 9.477 8.928 9.000 285,980 -0.36(-3.85%)
Dec 04, 2019 9.738 9.864 9.226 9.360 224,129 -0.28(-2.89%)
Dec 03, 2019 8.856 9.900 8.838 9.639 329,762 +0.66(+7.31%)
Dec 02, 2019 9.468 9.773 8.874 8.982 251,880 -0.47(-4.95%)
Nov 29, 2019 9.567 9.658 9.333 9.450 132,440 -0.23(-2.42%)
Nov 27, 2019 9.243 10.07 9.243 9.684 449,764 +0.50(+5.39%)
Nov 26, 2019 9.747 10.26 9.180 9.189 730,667 -0.46(-4.76%)
Nov 25, 2019 7.992 9.738 7.992 9.648 1,035,585 +1.62(+20.18%)
Nov 22, 2019 8.163 8.177 8.001 8.028 136,107 -0.12(-1.44%)
Nov 21, 2019 8.082 8.208 7.992 8.145 105,950 +0.07(+0.89%)
Nov 20, 2019 8.010 8.199 7.893 8.073 159,548 +0.04(+0.56%)
Nov 19, 2019 8.172 8.190 7.758 8.028 282,292 -0.19(-2.30%)
Nov 18, 2019 8.334 8.334 8.010 8.217 215,642 -0.12(-1.40%)
Nov 15, 2019 8.415 8.451 8.199 8.334 180,550 +0.05(+0.54%)
Nov 14, 2019 8.235 8.514 8.226 8.289 156,283 +0.06(+0.77%)
Nov 13, 2019 8.145 8.307 8.055 8.226 208,787 +0.04(+0.55%)
Nov 12, 2019 8.055 8.361 8.055 8.181 169,044 +0.08(+1.00%)
Nov 11, 2019 8.028 8.100 7.902 8.100 144,144 +0.00(+0.00%)
Nov 08, 2019 8.046 8.307 7.965 8.100 224,548 +0.09(+1.12%)
Nov 07, 2019 8.028 8.208 7.749 8.010 168,902 +0.01(+0.11%)
Nov 06, 2019 7.902 8.370 7.785 8.001 291,500 +0.09(+1.14%)
Nov 05, 2019 8.145 8.145 7.515 7.911 584,565 -0.24(-2.98%)
Nov 04, 2019 8.253 8.402 8.010 8.154 317,314 -0.19(-2.32%)
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.