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

Zynex Inc (NQ: ZYXI )

8.320 -0.030 (-0.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 8.360 8.405 8.290 8.320 21,100 -0.03(-0.36%)
Nov 27, 2024 8.360 8.472 8.320 8.350 23,170 +0.02(+0.24%)
Nov 26, 2024 8.430 8.530 8.260 8.330 37,024 -0.01(-0.12%)
Nov 25, 2024 8.280 8.570 8.210 8.340 80,956 +0.08(+0.97%)
Nov 22, 2024 8.170 8.300 8.125 8.260 63,590 +0.15(+1.85%)
Nov 21, 2024 7.890 8.140 7.800 8.110 65,810 +0.25(+3.18%)
Nov 20, 2024 7.750 7.860 7.700 7.860 44,097 +0.04(+0.51%)
Nov 19, 2024 7.720 7.880 7.720 7.820 60,236 +0.01(+0.13%)
Nov 18, 2024 7.898 7.960 7.725 7.810 68,929 +0.01(+0.13%)
Nov 15, 2024 8.080 8.080 7.720 7.800 88,717 -0.29(-3.58%)
Nov 14, 2024 8.160 8.215 7.990 8.090 82,777 -0.04(-0.49%)
Nov 13, 2024 8.570 8.617 8.100 8.130 110,767 -0.44(-5.13%)
Nov 12, 2024 9.210 9.330 8.430 8.570 130,427 -0.73(-7.85%)
Nov 11, 2024 9.120 9.300 8.990 9.300 97,161 +0.29(+3.22%)
Nov 08, 2024 8.810 9.040 8.680 9.010 83,994 +0.18(+2.04%)
Nov 07, 2024 9.120 9.300 8.790 8.830 93,055 -0.38(-4.13%)
Nov 06, 2024 8.840 9.215 8.740 9.210 243,957 +0.85(+10.17%)
Nov 05, 2024 8.000 8.400 7.970 8.360 86,781 +0.36(+4.50%)
Nov 04, 2024 8.670 8.725 7.990 8.000 110,670 -0.76(-8.68%)
Nov 01, 2024 8.740 8.780 8.480 8.760 132,489 +0.13(+1.51%)
Oct 31, 2024 8.980 9.040 8.555 8.630 95,848 -0.39(-4.32%)
Oct 30, 2024 8.880 9.035 8.880 9.020 72,666 +0.10(+1.12%)
Oct 29, 2024 8.790 9.020 8.755 8.920 94,833 +0.04(+0.45%)
Oct 28, 2024 9.030 9.200 8.800 8.880 147,785 -0.24(-2.63%)
Oct 25, 2024 8.670 9.420 8.590 9.120 264,477 +0.53(+6.17%)
Oct 24, 2024 8.390 8.670 8.330 8.590 152,715 +0.23(+2.75%)
Oct 23, 2024 8.530 8.530 8.310 8.360 70,447 -0.17(-1.99%)
Oct 22, 2024 8.400 8.710 8.370 8.530 139,822 +0.16(+1.91%)
Oct 21, 2024 8.050 8.390 7.950 8.370 251,396 +0.34(+4.23%)
Oct 18, 2024 7.980 8.095 7.940 8.030 82,637 +0.08(+1.01%)
Oct 17, 2024 7.960 7.960 7.830 7.950 62,073 +0.06(+0.76%)
Oct 16, 2024 8.050 8.060 7.860 7.890 60,002 -0.06(-0.75%)
Oct 15, 2024 7.910 8.090 7.900 7.950 87,970 -0.03(-0.38%)
Oct 14, 2024 7.690 8.010 7.621 7.980 64,749 +0.32(+4.18%)
Oct 11, 2024 7.480 7.690 7.460 7.660 142,964 +0.15(+2.00%)
Oct 10, 2024 7.620 7.710 7.490 7.510 61,036 -0.20(-2.59%)
Oct 09, 2024 7.690 7.750 7.610 7.710 41,931 -0.03(-0.39%)
Oct 08, 2024 7.800 7.940 7.610 7.740 182,685 -0.04(-0.51%)
Oct 07, 2024 7.960 7.983 7.630 7.780 51,264 -0.12(-1.52%)
Oct 04, 2024 7.930 7.990 7.850 7.900 67,052 +0.07(+0.89%)
Oct 03, 2024 7.950 7.950 7.699 7.830 56,509 -0.12(-1.51%)
Oct 02, 2024 7.740 8.001 7.740 7.950 75,695 +0.12(+1.53%)
Oct 01, 2024 8.080 8.100 7.710 7.830 113,751 -0.33(-4.04%)
Sep 30, 2024 8.050 8.250 8.050 8.160 44,062 +0.06(+0.74%)
Sep 27, 2024 8.270 8.450 7.970 8.100 105,359 -0.16(-1.94%)
Sep 26, 2024 8.040 8.260 7.995 8.260 62,384 +0.27(+3.38%)
Sep 25, 2024 8.140 8.140 7.940 7.990 42,821 -0.12(-1.48%)
Sep 24, 2024 8.050 8.180 7.985 8.110 62,779 +0.13(+1.63%)
Sep 23, 2024 8.200 8.350 7.910 7.980 87,158 -0.14(-1.72%)
Sep 20, 2024 8.290 8.470 8.120 8.120 322,447 -0.21(-2.52%)
Sep 19, 2024 8.290 8.585 8.270 8.330 142,683 +0.15(+1.83%)
Sep 18, 2024 8.270 8.440 8.095 8.180 97,706 -0.01(-0.12%)
Sep 17, 2024 8.100 8.450 7.989 8.190 120,434 +0.22(+2.76%)
Sep 16, 2024 8.200 8.210 7.740 7.970 144,159 -0.18(-2.21%)
Sep 13, 2024 7.950 8.240 7.950 8.150 70,321 +0.26(+3.30%)
Sep 12, 2024 8.030 8.070 7.840 7.890 67,329 -0.07(-0.88%)
Sep 11, 2024 8.010 8.010 7.800 7.960 53,917 -0.06(-0.75%)
Sep 10, 2024 7.860 8.030 7.740 8.020 51,177 +0.19(+2.43%)
Sep 09, 2024 7.800 7.850 7.730 7.830 86,362 -0.01(-0.13%)
Sep 06, 2024 7.870 7.890 7.683 7.840 81,571 -0.05(-0.63%)
Sep 05, 2024 7.750 7.890 7.740 7.890 89,563 +0.14(+1.81%)
Sep 04, 2024 7.800 7.880 7.600 7.750 88,245 -0.14(-1.77%)
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.