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

Zynex Inc (NQ: ZYXI )

10.68 +0.34 (+3.29%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
May 31, 2022 7.460 7.590 7.250 7.290 919,111 -0.27(-3.57%)
May 27, 2022 7.250 7.640 7.190 7.560 305,982 +0.35(+4.85%)
May 26, 2022 7.140 7.362 7.080 7.210 193,486 +0.10(+1.41%)
May 25, 2022 7.030 7.240 6.990 7.110 175,054 +0.03(+0.42%)
May 24, 2022 7.440 7.452 7.045 7.080 196,817 -0.43(-5.73%)
May 23, 2022 7.350 7.790 7.250 7.510 510,818 +0.26(+3.59%)
May 20, 2022 7.250 7.460 7.030 7.250 306,119 +0.00(+0.00%)
May 19, 2022 6.940 7.350 6.930 7.250 392,248 +0.28(+4.02%)
May 18, 2022 7.310 7.550 6.800 6.970 449,923 -0.50(-6.69%)
May 17, 2022 7.100 7.470 7.080 7.470 340,284 +0.56(+8.10%)
May 16, 2022 7.150 7.268 6.870 6.910 487,853 -0.28(-3.89%)
May 13, 2022 6.740 7.630 6.740 7.190 1,178,814 +0.54(+8.12%)
May 12, 2022 6.010 6.665 6.010 6.650 601,513 +0.56(+9.20%)
May 11, 2022 5.860 6.250 5.840 6.090 444,085 +0.19(+3.22%)
May 10, 2022 6.260 6.480 5.900 5.900 755,401 -0.30(-4.84%)
May 09, 2022 6.090 6.249 5.960 6.200 633,761 -0.04(-0.64%)
May 06, 2022 6.160 6.426 6.090 6.240 343,113 +0.01(+0.16%)
May 05, 2022 6.580 6.820 6.100 6.230 366,140 -0.35(-5.32%)
May 04, 2022 6.520 6.800 6.339 6.580 615,197 +0.06(+0.92%)
May 03, 2022 6.560 6.830 6.140 6.520 440,313 +0.34(+5.50%)
May 02, 2022 6.310 6.336 5.910 6.180 654,142 -0.19(-2.98%)
Apr 29, 2022 6.390 7.100 6.200 6.370 806,207 -0.77(-10.78%)
Apr 28, 2022 6.950 7.205 6.650 7.140 437,925 +0.17(+2.44%)
Apr 27, 2022 6.890 7.300 6.876 6.970 393,331 -0.07(-0.99%)
Apr 26, 2022 7.140 7.170 6.922 7.040 349,184 -0.11(-1.54%)
Apr 25, 2022 6.930 7.220 6.732 7.150 424,257 +0.12(+1.71%)
Apr 22, 2022 7.230 7.230 6.750 7.030 345,966 -0.23(-3.17%)
Apr 21, 2022 7.520 7.667 7.180 7.260 346,092 -0.23(-3.07%)
Apr 20, 2022 7.330 7.620 7.300 7.490 432,833 +0.21(+2.88%)
Apr 19, 2022 7.020 7.390 7.010 7.280 319,556 +0.22(+3.12%)
Apr 18, 2022 7.000 7.210 6.850 7.060 399,650 -0.07(-0.98%)
Apr 14, 2022 7.260 7.650 7.100 7.130 668,987 -0.21(-2.86%)
Apr 13, 2022 6.730 7.540 6.680 7.340 796,642 +0.49(+7.15%)
Apr 12, 2022 6.580 7.090 6.580 6.850 750,912 +0.32(+4.90%)
Apr 11, 2022 6.090 6.570 6.010 6.530 686,487 +0.45(+7.40%)
Apr 08, 2022 6.090 6.350 5.840 6.080 392,090 -0.10(-1.62%)
Apr 07, 2022 5.810 6.470 5.810 6.180 634,302 +0.40(+6.92%)
Apr 06, 2022 5.750 5.800 5.590 5.780 225,921 -0.09(-1.53%)
Apr 05, 2022 6.150 6.160 5.840 5.870 210,987 -0.27(-4.40%)
Apr 04, 2022 6.270 6.270 6.095 6.140 153,032 -0.07(-1.13%)
Apr 01, 2022 6.280 6.350 6.140 6.210 298,368 -0.02(-0.32%)
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%)
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.