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

Zynex Inc (NQ: ZYXI )

10.15 +0.23 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Jun 15, 2023 9.520 10.13 9.250 9.470 402,141 -0.03(-0.32%)
Jun 14, 2023 8.880 9.580 8.880 9.500 687,640 +0.88(+10.21%)
Jun 13, 2023 8.590 8.780 8.560 8.620 204,239 +0.03(+0.35%)
Jun 12, 2023 8.750 8.780 8.510 8.590 214,088 -0.17(-1.94%)
Jun 09, 2023 8.820 8.820 8.585 8.760 179,068 -0.12(-1.35%)
Jun 08, 2023 9.070 9.170 8.640 8.880 259,104 -0.18(-1.99%)
Jun 07, 2023 9.260 9.450 8.910 9.060 249,386 -0.12(-1.31%)
Jun 06, 2023 9.400 9.420 9.110 9.180 169,300 -0.13(-1.40%)
Jun 05, 2023 9.200 9.620 9.100 9.310 283,885 +0.07(+0.76%)
Jun 02, 2023 9.570 9.600 9.010 9.240 245,051 -0.32(-3.35%)
Jun 01, 2023 9.330 9.700 9.260 9.560 285,113 +0.18(+1.92%)
May 31, 2023 9.320 9.500 9.220 9.380 191,419 +0.09(+0.97%)
May 30, 2023 9.410 9.430 9.130 9.290 164,360 -0.11(-1.17%)
May 26, 2023 9.320 9.460 9.150 9.400 242,386 +0.02(+0.21%)
May 25, 2023 9.550 9.550 9.310 9.380 112,631 -0.17(-1.78%)
May 24, 2023 9.640 9.660 9.360 9.550 184,762 -0.12(-1.24%)
May 23, 2023 9.770 9.980 9.550 9.670 499,948 -0.09(-0.92%)
May 22, 2023 9.640 9.800 9.558 9.760 256,801 +0.13(+1.35%)
May 19, 2023 9.750 9.750 9.480 9.630 237,731 +0.05(+0.52%)
May 18, 2023 9.650 9.680 9.415 9.580 217,646 -0.04(-0.42%)
May 17, 2023 9.500 9.900 9.300 9.620 266,680 +0.15(+1.58%)
May 16, 2023 9.560 9.665 9.320 9.470 177,293 -0.14(-1.46%)
May 15, 2023 9.530 9.770 9.455 9.610 234,651 +0.08(+0.84%)
May 12, 2023 9.860 9.860 9.350 9.530 312,743 -0.21(-2.16%)
May 11, 2023 9.540 9.890 9.270 9.740 410,271 +0.13(+1.35%)
May 10, 2023 9.670 9.730 9.320 9.610 382,132 -0.04(-0.41%)
May 09, 2023 9.600 9.769 9.380 9.650 865,492 +0.10(+1.05%)
May 08, 2023 9.300 9.560 9.220 9.550 573,239 +0.18(+1.92%)
May 05, 2023 9.440 9.550 9.040 9.370 2,035,006 +0.00(+0.00%)
May 04, 2023 11.27 11.47 9.060 9.370 4,064,756 -5.19(-35.65%)
May 03, 2023 14.47 14.75 13.99 14.56 448,679 +0.21(+1.46%)
May 02, 2023 13.96 14.49 12.96 14.35 580,259 +1.01(+7.57%)
May 01, 2023 11.40 14.42 11.28 13.34 1,060,116 +1.90(+16.61%)
Apr 28, 2023 11.91 12.71 11.11 11.44 223,324 +0.17(+1.51%)
Apr 27, 2023 11.23 11.47 11.10 11.27 135,995 +0.11(+0.99%)
Apr 26, 2023 11.45 11.63 11.15 11.16 92,797 -0.34(-2.96%)
Apr 25, 2023 11.70 11.88 11.45 11.50 109,897 -0.28(-2.38%)
Apr 24, 2023 11.93 12.05 11.74 11.78 86,475 -0.18(-1.51%)
Apr 21, 2023 11.87 12.04 11.69 11.96 120,294 +0.05(+0.42%)
Apr 20, 2023 11.85 11.96 11.80 11.91 85,876 -0.07(-0.58%)
Apr 19, 2023 11.67 12.03 11.62 11.98 107,463 +0.37(+3.19%)
Apr 18, 2023 11.91 12.07 11.57 11.61 85,492 -0.33(-2.76%)
Apr 17, 2023 12.06 12.19 11.84 11.94 103,038 +0.00(+0.00%)
Apr 14, 2023 12.08 12.15 11.82 11.94 107,097 -0.09(-0.75%)
Apr 13, 2023 11.67 12.12 11.67 12.03 131,005 +0.40(+3.44%)
Apr 12, 2023 12.06 12.33 11.59 11.63 109,762 -0.40(-3.33%)
Apr 11, 2023 11.85 12.45 11.81 12.03 216,591 +0.22(+1.86%)
Apr 10, 2023 12.09 12.10 11.73 11.81 185,623 -0.35(-2.88%)
Apr 06, 2023 11.95 12.40 11.79 12.16 208,057 +0.16(+1.33%)
Apr 05, 2023 11.80 12.01 11.75 12.00 110,160 +0.18(+1.52%)
Apr 04, 2023 12.14 12.19 11.70 11.82 125,140 -0.18(-1.50%)
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.