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 (%)
Sep 30, 2022 9.330 9.720 9.030 9.070 191,352 -0.30(-3.20%)
Sep 29, 2022 9.480 9.680 9.140 9.370 165,501 -0.22(-2.29%)
Sep 28, 2022 8.990 9.610 8.990 9.590 174,483 +0.57(+6.32%)
Sep 27, 2022 8.720 9.220 8.720 9.020 166,172 +0.36(+4.16%)
Sep 26, 2022 8.280 8.855 8.280 8.660 124,402 +0.27(+3.22%)
Sep 23, 2022 8.610 8.730 8.260 8.390 157,614 -0.39(-4.44%)
Sep 22, 2022 9.100 9.130 8.630 8.780 133,354 -0.35(-3.83%)
Sep 21, 2022 9.250 9.680 9.100 9.130 128,326 -0.16(-1.72%)
Sep 20, 2022 9.300 9.525 9.070 9.290 113,912 -0.10(-1.06%)
Sep 19, 2022 9.490 9.650 9.000 9.390 189,810 -0.09(-0.95%)
Sep 16, 2022 9.200 9.520 9.000 9.480 306,039 +0.15(+1.61%)
Sep 15, 2022 9.240 9.700 9.210 9.330 199,461 +0.09(+0.97%)
Sep 14, 2022 9.020 9.310 8.500 9.240 164,785 +0.20(+2.21%)
Sep 13, 2022 9.080 9.190 8.770 9.040 132,850 -0.25(-2.69%)
Sep 12, 2022 9.350 9.450 9.100 9.290 169,585 -0.13(-1.38%)
Sep 09, 2022 9.350 9.520 9.290 9.420 101,627 +0.12(+1.29%)
Sep 08, 2022 9.160 9.340 9.070 9.300 132,338 +0.13(+1.42%)
Sep 07, 2022 8.760 9.170 8.740 9.170 146,400 +0.39(+4.44%)
Sep 06, 2022 8.680 8.945 8.600 8.780 162,814 +0.05(+0.57%)
Sep 02, 2022 9.080 9.110 8.700 8.730 137,652 -0.35(-3.85%)
Sep 01, 2022 8.930 9.080 8.650 9.080 199,503 +0.14(+1.57%)
Aug 31, 2022 8.830 9.330 8.830 8.940 132,409 +0.17(+1.94%)
Aug 30, 2022 8.940 9.160 8.630 8.770 194,829 -0.29(-3.20%)
Aug 29, 2022 9.000 9.190 8.900 9.060 123,184 -0.18(-1.95%)
Aug 26, 2022 9.410 9.410 9.150 9.240 104,848 -0.09(-0.96%)
Aug 25, 2022 9.180 9.400 9.110 9.330 96,358 +0.23(+2.53%)
Aug 24, 2022 9.170 9.360 9.090 9.100 73,185 -0.11(-1.19%)
Aug 23, 2022 9.140 9.290 8.990 9.210 119,650 +0.07(+0.77%)
Aug 22, 2022 9.270 9.270 9.020 9.140 127,024 -0.14(-1.51%)
Aug 19, 2022 9.180 9.375 9.080 9.280 178,024 -0.04(-0.43%)
Aug 18, 2022 9.250 9.400 9.080 9.320 131,989 +0.12(+1.30%)
Aug 17, 2022 9.590 9.590 8.720 9.200 291,349 -0.40(-4.17%)
Aug 16, 2022 9.850 9.960 9.400 9.600 152,150 -0.31(-3.13%)
Aug 15, 2022 9.780 10.05 9.630 9.910 197,578 +0.08(+0.81%)
Aug 12, 2022 9.850 9.890 9.537 9.830 150,392 +0.00(+0.00%)
Aug 11, 2022 9.690 9.890 9.560 9.830 242,666 +0.28(+2.93%)
Aug 10, 2022 9.530 9.640 9.030 9.550 290,338 +0.12(+1.27%)
Aug 09, 2022 9.620 9.930 9.130 9.430 434,296 -0.30(-3.08%)
Aug 08, 2022 9.400 9.750 9.390 9.730 402,484 +0.39(+4.18%)
Aug 05, 2022 8.540 9.390 8.470 9.340 467,265 +0.69(+7.98%)
Aug 04, 2022 8.400 8.650 8.370 8.650 270,558 +0.25(+2.98%)
Aug 03, 2022 8.490 8.747 8.270 8.400 220,836 -0.04(-0.47%)
Aug 02, 2022 8.460 8.800 8.370 8.440 226,491 -0.24(-2.76%)
Aug 01, 2022 8.550 8.800 8.410 8.680 292,277 +0.10(+1.17%)
Jul 29, 2022 7.960 8.790 7.946 8.580 594,164 +0.78(+10.00%)
Jul 28, 2022 7.620 7.840 7.360 7.800 274,719 +0.23(+3.04%)
Jul 27, 2022 7.680 7.695 7.270 7.570 192,665 -0.08(-1.05%)
Jul 26, 2022 7.610 7.770 7.530 7.650 133,028 -0.09(-1.16%)
Jul 25, 2022 7.580 7.780 7.575 7.740 140,054 +0.14(+1.84%)
Jul 22, 2022 7.660 7.830 7.485 7.600 210,099 -0.02(-0.26%)
Jul 21, 2022 7.650 7.650 7.120 7.620 242,439 -0.01(-0.13%)
Jul 20, 2022 7.700 7.930 7.480 7.630 210,147 +0.03(+0.39%)
Jul 19, 2022 7.750 7.800 7.440 7.600 170,569 -0.07(-0.91%)
Jul 18, 2022 7.680 7.890 7.610 7.670 140,187 +0.05(+0.66%)
Jul 15, 2022 7.480 7.730 7.322 7.620 195,612 +0.26(+3.53%)
Jul 14, 2022 7.180 7.390 7.090 7.360 181,709 +0.17(+2.36%)
Jul 13, 2022 7.430 7.430 7.090 7.190 304,531 -0.35(-4.64%)
Jul 12, 2022 7.360 7.620 7.220 7.540 255,140 +0.17(+2.31%)
Jul 11, 2022 7.920 8.120 7.320 7.370 373,024 -0.47(-5.99%)
Jul 08, 2022 8.290 8.306 7.820 7.840 369,811 -0.59(-7.00%)
Jul 07, 2022 8.490 8.780 8.310 8.430 357,667 -0.01(-0.12%)
Jul 06, 2022 8.560 8.680 8.314 8.440 163,671 -0.06(-0.71%)
Jul 05, 2022 8.000 8.530 7.840 8.500 273,193 +0.43(+5.33%)
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.