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 (%)
Aug 31, 2023 7.750 7.855 7.680 7.700 284,809 -0.05(-0.65%)
Aug 30, 2023 7.720 7.870 7.525 7.750 339,119 +0.04(+0.52%)
Aug 29, 2023 7.650 7.740 7.550 7.710 247,955 +0.05(+0.65%)
Aug 28, 2023 7.700 7.770 7.570 7.660 200,720 -0.04(-0.52%)
Aug 25, 2023 7.740 7.770 7.510 7.700 179,197 -0.05(-0.65%)
Aug 24, 2023 8.020 8.020 7.650 7.750 268,578 -0.27(-3.37%)
Aug 23, 2023 7.980 8.120 7.897 8.020 220,802 +0.04(+0.50%)
Aug 22, 2023 7.910 8.100 7.780 7.980 283,503 +0.08(+1.01%)
Aug 21, 2023 7.680 8.030 7.610 7.900 323,231 +0.22(+2.86%)
Aug 18, 2023 7.620 7.780 7.530 7.680 282,823 +0.04(+0.52%)
Aug 17, 2023 7.530 7.670 7.450 7.640 244,990 +0.08(+1.06%)
Aug 16, 2023 7.570 7.760 7.520 7.560 206,907 -0.06(-0.79%)
Aug 15, 2023 7.730 7.870 7.560 7.620 256,051 -0.11(-1.42%)
Aug 14, 2023 7.770 7.830 7.600 7.730 586,696 -0.03(-0.39%)
Aug 11, 2023 7.860 7.920 7.730 7.760 242,133 -0.06(-0.77%)
Aug 10, 2023 7.730 8.060 7.730 7.820 302,923 +0.13(+1.69%)
Aug 09, 2023 7.780 8.090 7.630 7.690 270,523 -0.07(-0.90%)
Aug 08, 2023 8.010 8.010 7.690 7.760 373,011 -0.27(-3.36%)
Aug 07, 2023 8.360 8.550 8.010 8.030 228,361 -0.30(-3.60%)
Aug 04, 2023 8.520 8.730 8.240 8.330 497,779 -0.17(-2.00%)
Aug 03, 2023 8.310 8.600 8.310 8.500 205,596 +0.21(+2.53%)
Aug 02, 2023 8.650 8.795 8.200 8.290 523,539 -0.33(-3.83%)
Aug 01, 2023 9.720 9.720 8.500 8.620 849,889 -1.14(-11.68%)
Jul 31, 2023 9.850 10.16 9.730 9.760 213,256 -0.13(-1.31%)
Jul 28, 2023 10.12 10.45 9.880 9.890 328,141 +0.13(+1.38%)
Jul 27, 2023 9.750 10.20 9.510 9.755 284,098 +0.19(+1.93%)
Jul 26, 2023 9.440 9.760 9.440 9.570 183,375 +0.13(+1.38%)
Jul 25, 2023 9.190 9.500 9.190 9.440 153,077 +0.19(+2.05%)
Jul 24, 2023 9.180 9.510 9.180 9.250 153,997 +0.08(+0.87%)
Jul 21, 2023 9.340 9.540 9.150 9.170 129,162 -0.08(-0.86%)
Jul 20, 2023 9.370 9.410 9.200 9.250 105,406 -0.09(-0.96%)
Jul 19, 2023 9.360 9.510 9.250 9.340 114,406 -0.02(-0.21%)
Jul 18, 2023 9.330 9.440 9.210 9.360 142,023 +0.04(+0.43%)
Jul 17, 2023 9.310 9.460 9.250 9.320 118,382 +0.01(+0.11%)
Jul 14, 2023 9.290 9.600 9.180 9.310 148,710 +0.09(+0.98%)
Jul 13, 2023 9.170 9.490 9.170 9.220 164,650 +0.09(+0.99%)
Jul 12, 2023 9.100 9.480 9.080 9.130 225,452 +0.07(+0.77%)
Jul 11, 2023 9.080 9.340 8.980 9.060 173,802 -0.12(-1.31%)
Jul 10, 2023 9.000 9.225 8.993 9.180 148,425 +0.18(+2.00%)
Jul 07, 2023 9.030 9.290 8.940 9.000 291,326 -0.01(-0.11%)
Jul 06, 2023 9.020 9.180 8.925 9.010 191,404 -0.16(-1.74%)
Jul 05, 2023 9.500 9.535 9.150 9.170 215,455 -0.27(-2.86%)
Jul 03, 2023 9.510 9.700 9.230 9.440 195,945 -0.15(-1.56%)
Jun 30, 2023 9.760 9.990 9.570 9.590 195,998 -0.05(-0.52%)
Jun 29, 2023 9.530 9.720 9.460 9.640 121,996 +0.10(+1.00%)
Jun 28, 2023 9.610 9.700 9.520 9.545 118,402 -0.05(-0.57%)
Jun 27, 2023 9.500 9.720 9.460 9.600 179,831 +0.09(+0.95%)
Jun 26, 2023 9.470 9.710 9.420 9.510 207,996 +0.04(+0.42%)
Jun 23, 2023 9.430 9.710 9.220 9.470 452,875 +0.01(+0.11%)
Jun 22, 2023 9.770 9.839 9.420 9.460 250,696 -0.23(-2.37%)
Jun 21, 2023 9.730 9.800 9.530 9.690 500,165 -0.10(-1.02%)
Jun 20, 2023 9.700 9.900 9.550 9.790 228,350 +0.16(+1.66%)
Jun 16, 2023 9.600 9.900 9.420 9.630 634,516 +0.16(+1.69%)
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.