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

Zynex, Inc. - Common Stock (NQ:ZYXI)

1.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 29, 2025 1.670 1.680 1.620 1.640 72,155 +0.00(+0.00%)
Aug 28, 2025 1.700 1.720 1.640 1.640 75,242 -0.04(-2.38%)
Aug 27, 2025 1.680 1.730 1.655 1.680 67,197 +0.02(+1.20%)
Aug 26, 2025 1.680 1.750 1.630 1.660 165,520 -0.02(-1.19%)
Aug 25, 2025 1.620 1.690 1.590 1.680 135,427 +0.02(+1.20%)
Aug 22, 2025 1.530 1.670 1.530 1.660 162,875 +0.13(+8.50%)
Aug 21, 2025 1.510 1.555 1.505 1.530 71,597 -0.01(-0.65%)
Aug 20, 2025 1.570 1.600 1.500 1.540 112,899 -0.02(-1.28%)
Aug 19, 2025 1.520 1.650 1.520 1.560 235,918 +0.04(+2.63%)
Aug 18, 2025 1.550 1.620 1.511 1.520 201,396 +0.00(+0.00%)
Aug 15, 2025 1.560 1.590 1.510 1.520 73,654 -0.07(-4.40%)
Aug 14, 2025 1.600 1.640 1.550 1.590 125,481 -0.06(-3.64%)
Aug 13, 2025 1.580 1.670 1.580 1.650 183,584 +0.07(+4.43%)
Aug 12, 2025 1.400 1.600 1.395 1.580 217,785 +0.16(+11.27%)
Aug 11, 2025 1.450 1.462 1.370 1.420 161,057 -0.03(-2.07%)
Aug 08, 2025 1.480 1.510 1.430 1.450 198,100 -0.02(-1.36%)
Aug 07, 2025 1.550 1.579 1.460 1.470 173,431 -0.08(-5.16%)
Aug 06, 2025 1.570 1.636 1.510 1.550 347,145 -0.01(-0.64%)
Aug 05, 2025 1.680 1.770 1.520 1.560 617,443 -0.17(-9.57%)
Aug 04, 2025 1.330 1.800 1.300 1.725 5,019,507 +0.46(+36.36%)
Aug 01, 2025 2.110 2.110 1.230 1.265 2,284,934 -0.97(-43.27%)
Jul 31, 2025 2.570 2.570 2.230 2.230 229,942 -0.26(-10.44%)
Jul 30, 2025 2.500 2.601 2.450 2.490 72,283 +0.01(+0.40%)
Jul 29, 2025 2.540 2.585 2.480 2.480 118,971 -0.08(-3.13%)
Jul 28, 2025 2.570 2.630 2.500 2.560 100,685 -0.02(-0.78%)
Jul 25, 2025 2.500 2.820 2.460 2.580 453,534 +0.05(+1.98%)
Jul 24, 2025 2.500 2.580 2.470 2.530 164,415 +0.03(+1.20%)
Jul 23, 2025 2.440 2.510 2.400 2.500 78,001 +0.06(+2.46%)
Jul 22, 2025 2.340 2.470 2.340 2.440 56,541 +0.10(+4.27%)
Jul 21, 2025 2.310 2.405 2.310 2.340 38,515 +0.03(+1.30%)
Jul 18, 2025 2.370 2.399 2.260 2.310 70,109 -0.04(-1.70%)
Jul 17, 2025 2.290 2.480 2.290 2.350 85,769 +0.08(+3.52%)
Jul 16, 2025 2.260 2.310 2.215 2.270 77,865 -0.01(-0.44%)
Jul 15, 2025 2.130 2.280 2.130 2.280 120,436 +0.17(+8.06%)
Jul 14, 2025 2.270 2.285 2.050 2.110 227,212 -0.13(-5.80%)
Jul 11, 2025 2.310 2.330 2.180 2.240 106,163 -0.06(-2.61%)
Jul 10, 2025 2.400 2.445 2.290 2.300 72,523 -0.09(-3.77%)
Jul 09, 2025 2.430 2.490 2.380 2.390 166,754 -0.04(-1.65%)
Jul 08, 2025 2.540 2.540 2.425 2.430 94,675 -0.08(-3.19%)
Jul 07, 2025 2.440 2.600 2.360 2.510 244,635 +0.11(+4.58%)
Jul 03, 2025 2.610 2.670 2.311 2.400 243,216 -0.29(-10.78%)
Jul 02, 2025 2.650 2.720 2.630 2.690 93,279 +0.03(+1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.