Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynex Inc (NQ: ZYXI )

10.88 -0.12 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2022 7.940 8.200 7.760 8.070 209,691 +0.09(+1.13%)
Jun 30, 2022 7.880 8.220 7.880 7.980 253,648 +0.06(+0.76%)
Jun 29, 2022 8.000 8.020 7.820 7.920 192,396 -0.10(-1.25%)
Jun 28, 2022 8.030 8.170 7.970 8.020 208,478 +0.00(+0.00%)
Jun 27, 2022 7.970 8.125 7.750 8.020 198,939 +0.09(+1.13%)
Jun 24, 2022 7.920 8.350 7.770 7.930 526,060 +0.04(+0.51%)
Jun 23, 2022 6.830 7.930 6.830 7.890 751,602 +0.97(+14.02%)
Jun 22, 2022 8.590 8.750 6.650 6.920 1,845,058 -1.95(-21.98%)
Jun 21, 2022 7.720 9.230 7.650 8.870 1,481,072 +1.27(+16.71%)
Jun 17, 2022 7.520 7.910 7.520 7.600 369,548 +0.10(+1.33%)
Jun 16, 2022 7.600 7.620 7.302 7.500 319,890 -0.23(-2.98%)
Jun 15, 2022 7.670 7.927 7.650 7.730 361,560 +0.07(+0.91%)
Jun 14, 2022 7.450 7.720 7.402 7.660 413,220 +0.21(+2.82%)
Jun 13, 2022 7.990 8.270 7.425 7.450 663,742 -0.65(-8.02%)
Jun 10, 2022 7.720 8.160 7.700 8.100 519,349 +0.30(+3.85%)
Jun 09, 2022 7.740 8.060 7.700 7.800 497,874 +0.22(+2.90%)
Jun 08, 2022 7.490 7.700 7.360 7.580 260,731 +0.06(+0.80%)
Jun 07, 2022 7.090 7.565 7.080 7.520 487,716 +0.37(+5.17%)
Jun 06, 2022 7.180 7.330 6.995 7.150 397,078 +0.01(+0.14%)
Jun 03, 2022 7.050 7.190 6.600 7.140 478,472 -0.01(-0.14%)
Jun 02, 2022 7.000 7.230 6.970 7.150 235,072 +0.18(+2.58%)
Jun 01, 2022 7.450 7.450 6.560 6.970 336,104 -0.32(-4.39%)
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%)
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.