Skip to main content
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 (%)
May 29, 2020 17.29 17.99 16.65 17.46 998,858 +0.42(+2.48%)
May 28, 2020 16.61 17.95 16.33 17.04 772,823 +0.43(+2.60%)
May 27, 2020 17.60 17.75 15.80 16.61 1,152,356 -1.09(-6.15%)
May 26, 2020 17.92 18.43 17.28 17.69 920,314 +0.59(+3.47%)
May 22, 2020 16.84 17.33 16.33 17.10 440,986 +0.21(+1.23%)
May 21, 2020 17.11 17.15 16.26 16.89 445,926 -0.05(-0.27%)
May 20, 2020 17.82 17.99 16.56 16.94 1,035,976 -0.58(-3.29%)
May 19, 2020 17.65 18.52 17.49 17.51 794,310 -0.72(-3.95%)
May 18, 2020 20.14 20.48 17.59 18.23 1,561,678 -0.68(-3.57%)
May 15, 2020 17.55 19.53 17.17 18.91 2,156,823 +1.30(+7.36%)
May 14, 2020 16.44 17.72 15.76 17.61 907,925 +1.04(+6.24%)
May 13, 2020 18.23 18.43 15.98 16.58 1,016,262 -1.17(-6.59%)
May 12, 2020 20.22 20.23 17.43 17.75 1,597,287 -1.82(-9.29%)
May 11, 2020 16.88 19.67 16.60 19.57 1,491,099 +2.89(+17.32%)
May 08, 2020 17.55 18.18 16.25 16.68 1,176,297 -0.41(-2.42%)
May 07, 2020 16.65 17.36 16.20 17.09 1,005,852 +1.01(+6.27%)
May 06, 2020 17.37 17.65 15.24 16.08 1,356,257 -0.59(-3.51%)
May 05, 2020 17.53 19.62 16.58 16.67 2,621,448 +0.15(+0.93%)
May 04, 2020 14.85 17.75 14.85 16.52 1,915,131 +1.78(+12.10%)
May 01, 2020 15.76 16.20 14.27 14.73 1,742,614 -1.16(-7.31%)
Apr 30, 2020 14.54 16.43 14.48 15.89 1,356,099 +1.67(+11.70%)
Apr 29, 2020 14.85 16.54 13.99 14.23 1,664,450 +0.24(+1.74%)
Apr 28, 2020 14.49 15.26 13.86 13.99 762,665 -0.41(-2.81%)
Apr 27, 2020 13.73 14.59 13.72 14.39 692,730 +0.93(+6.88%)
Apr 24, 2020 12.65 13.64 12.65 13.46 416,320 +0.91(+7.24%)
Apr 23, 2020 12.69 13.27 12.47 12.56 366,964 +0.08(+0.65%)
Apr 22, 2020 12.23 12.92 12.02 12.47 411,169 +0.48(+3.98%)
Apr 21, 2020 11.93 12.33 11.76 12.00 315,323 +0.03(+0.23%)
Apr 20, 2020 11.15 12.12 11.07 11.97 475,424 +0.94(+8.48%)
Apr 17, 2020 11.47 11.52 10.92 11.03 294,546 -0.11(-0.97%)
Apr 16, 2020 12.07 12.17 10.82 11.14 540,354 -0.74(-6.21%)
Apr 15, 2020 11.83 12.38 11.70 11.88 864,128 -0.16(-1.35%)
Apr 14, 2020 11.69 12.32 11.50 12.04 378,016 +0.50(+4.29%)
Apr 13, 2020 11.70 11.70 11.03 11.55 256,251 -0.15(-1.31%)
Apr 09, 2020 10.94 11.70 10.94 11.70 477,207 +0.77(+7.00%)
Apr 08, 2020 10.84 11.25 10.59 10.94 466,847 +0.20(+1.84%)
Apr 07, 2020 11.42 11.48 10.32 10.74 633,141 +0.67(+6.61%)
Apr 06, 2020 9.486 10.13 9.270 10.07 297,038 +1.10(+12.24%)
Apr 03, 2020 9.558 9.720 8.784 8.973 263,103 -0.61(-6.38%)
Apr 02, 2020 9.666 10.17 9.264 9.585 283,858 -0.24(-2.47%)
Apr 01, 2020 10.04 10.04 9.459 9.828 351,040 -0.13(-1.35%)
Mar 31, 2020 9.612 10.03 9.531 9.963 311,555 +0.24(+2.50%)
Mar 30, 2020 9.144 9.954 9.144 9.720 180,376 +0.45(+4.85%)
Mar 27, 2020 9.630 9.882 9.054 9.270 160,995 -0.72(-7.21%)
Mar 26, 2020 9.207 10.29 9.207 9.990 210,555 +0.68(+7.25%)
Mar 25, 2020 9.396 9.783 9.162 9.315 308,171 -0.07(-0.77%)
Mar 24, 2020 9.702 10.08 9.153 9.387 356,055 +0.00(+0.00%)
Mar 23, 2020 8.847 9.486 8.550 9.387 301,043 +0.59(+6.65%)
Mar 20, 2020 9.864 10.18 8.802 8.802 393,988 -0.93(-9.53%)
Mar 19, 2020 9.270 10.35 9.018 9.729 229,391 +0.44(+4.75%)
Mar 18, 2020 10.16 10.67 8.550 9.288 455,155 -1.14(-10.96%)
Mar 17, 2020 8.451 10.50 8.145 10.43 398,943 +2.02(+23.96%)
Mar 16, 2020 7.200 8.910 7.137 8.415 350,361 -0.58(-6.41%)
Mar 13, 2020 8.685 9.479 8.271 8.991 369,211 +0.75(+9.06%)
Mar 12, 2020 9.099 9.450 8.190 8.244 452,445 -1.74(-17.40%)
Mar 11, 2020 10.42 10.49 9.342 9.981 763,848 -0.73(-6.81%)
Mar 10, 2020 11.40 11.65 10.40 10.71 415,822 -0.46(-4.11%)
Mar 09, 2020 10.81 12.18 10.35 11.17 469,909 -1.58(-12.42%)
Mar 06, 2020 12.60 13.19 12.22 12.75 346,322 -0.19(-1.46%)
Mar 05, 2020 12.81 13.74 12.38 12.94 743,202 -0.02(-0.14%)
Mar 04, 2020 12.43 13.05 12.09 12.96 613,239 +0.87(+7.22%)
Mar 03, 2020 12.73 13.05 11.41 12.09 691,422 -0.54(-4.28%)
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.