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

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

8.250 -0.150 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 8.280 8.720 8.210 8.250 321,349 -0.18(-2.14%)
Dec 19, 2024 8.270 8.440 8.220 8.430 28,517 +0.26(+3.18%)
Dec 18, 2024 8.490 8.540 8.130 8.170 74,031 -0.23(-2.74%)
Dec 17, 2024 8.450 8.615 8.360 8.400 96,999 -0.05(-0.59%)
Dec 16, 2024 8.150 8.500 8.150 8.450 87,371 +0.31(+3.81%)
Dec 13, 2024 8.160 8.226 8.056 8.140 19,281 -0.02(-0.25%)
Dec 12, 2024 8.100 8.192 8.070 8.160 38,140 +0.01(+0.12%)
Dec 11, 2024 8.450 8.565 8.150 8.150 118,843 -0.25(-2.98%)
Dec 10, 2024 8.180 8.420 8.150 8.400 38,125 +0.21(+2.56%)
Dec 09, 2024 8.160 8.390 8.097 8.190 67,120 +0.06(+0.74%)
Dec 06, 2024 7.970 8.150 7.800 8.130 53,349 +0.19(+2.39%)
Dec 05, 2024 8.000 8.160 7.810 7.940 80,573 -0.07(-0.87%)
Dec 04, 2024 8.190 8.230 7.935 8.010 52,236 -0.12(-1.48%)
Dec 03, 2024 8.140 8.240 7.995 8.130 36,409 -0.09(-1.09%)
Dec 02, 2024 8.320 8.320 7.950 8.220 55,800 -0.10(-1.20%)
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 67,002 +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%)
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 and Conditions.