Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zynex Inc
(NQ:
ZYXI
)
10.52
+0.23 (+2.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
9.250
9.390
9.130
9.160
566,206
-0.09(-0.97%)
Nov 29, 2023
9.250
9.540
9.230
9.250
228,617
+0.03(+0.33%)
Nov 28, 2023
9.380
9.460
9.205
9.220
255,938
-0.15(-1.60%)
Nov 27, 2023
9.460
9.680
9.277
9.370
331,211
-0.17(-1.78%)
Nov 24, 2023
9.080
9.570
9.080
9.540
156,391
+0.46(+5.07%)
Nov 22, 2023
8.920
9.150
8.920
9.080
178,637
+0.14(+1.57%)
Nov 21, 2023
8.990
9.094
8.840
8.940
308,533
-0.05(-0.56%)
Nov 20, 2023
8.590
9.030
8.460
8.990
521,463
+0.44(+5.15%)
Nov 17, 2023
8.670
8.680
8.415
8.550
411,760
-0.10(-1.16%)
Nov 16, 2023
8.900
8.950
8.550
8.650
524,664
-0.17(-1.93%)
Nov 15, 2023
9.230
9.540
8.790
8.820
382,221
-0.43(-4.65%)
Nov 14, 2023
9.020
9.250
8.931
9.250
210,271
+0.39(+4.40%)
Nov 13, 2023
8.900
9.121
8.840
8.860
197,173
-0.08(-0.89%)
Nov 10, 2023
8.900
9.040
8.840
8.940
162,316
-0.01(-0.11%)
Nov 09, 2023
9.050
9.090
8.840
8.950
228,483
-0.10(-1.10%)
Nov 08, 2023
9.300
9.300
8.980
9.050
200,159
-0.25(-2.69%)
Nov 07, 2023
9.300
9.540
9.220
9.300
271,113
+0.01(+0.11%)
Nov 06, 2023
9.220
9.400
9.120
9.290
243,811
+0.13(+1.47%)
Nov 03, 2023
9.080
9.310
9.020
9.155
280,707
+0.07(+0.83%)
Nov 02, 2023
9.140
9.490
9.050
9.080
362,529
+0.19(+2.14%)
Nov 01, 2023
8.910
9.104
8.680
8.890
304,643
+0.01(+0.11%)
Oct 31, 2023
9.000
9.140
8.490
8.880
551,246
+0.30(+3.50%)
Oct 30, 2023
8.320
8.690
8.280
8.580
426,211
+0.24(+2.88%)
Oct 27, 2023
8.000
8.450
7.755
8.340
938,734
+1.19(+16.64%)
Oct 26, 2023
7.110
7.255
7.040
7.150
302,587
+0.05(+0.70%)
Oct 25, 2023
7.230
7.250
7.080
7.100
191,460
-0.20(-2.67%)
Oct 24, 2023
7.320
7.440
7.225
7.295
186,472
+0.00(+0.07%)
Oct 23, 2023
7.360
7.470
7.230
7.290
148,880
-0.05(-0.68%)
Oct 20, 2023
7.620
7.715
7.300
7.340
367,239
-0.32(-4.18%)
Oct 19, 2023
8.380
8.380
7.610
7.660
404,696
-0.70(-8.37%)
Oct 18, 2023
8.350
8.610
8.280
8.360
216,724
-0.01(-0.12%)
Oct 17, 2023
8.130
8.420
8.030
8.370
233,145
+0.25(+3.08%)
Oct 16, 2023
8.320
8.265
7.975
8.120
222,516
+0.15(+1.88%)
Oct 13, 2023
7.790
8.080
7.750
7.970
277,408
+0.15(+1.92%)
Oct 12, 2023
8.040
8.125
7.770
7.820
235,034
-0.23(-2.86%)
Oct 11, 2023
8.380
8.430
8.010
8.050
178,195
-0.28(-3.36%)
Oct 10, 2023
8.290
8.380
8.030
8.330
188,053
+0.10(+1.15%)
Oct 09, 2023
8.080
8.255
8.000
8.235
164,862
+0.12(+1.42%)
Oct 06, 2023
8.150
8.295
8.070
8.120
331,001
-0.10(-1.22%)
Oct 05, 2023
8.200
8.350
8.120
8.220
231,194
+0.00(+0.00%)
Oct 04, 2023
8.040
8.260
7.860
8.220
247,301
+0.20(+2.49%)
Oct 03, 2023
8.030
8.140
7.970
8.020
262,017
-0.05(-0.62%)
Oct 02, 2023
8.020
8.140
7.980
8.070
328,859
+0.07(+0.88%)
Sep 29, 2023
8.250
8.400
7.970
8.000
315,115
-0.25(-3.03%)
Sep 28, 2023
8.220
8.340
8.180
8.250
229,810
+0.02(+0.24%)
Sep 27, 2023
8.200
8.340
8.040
8.230
236,495
-0.02(-0.24%)
Sep 26, 2023
8.330
8.520
8.111
8.250
424,467
-0.16(-1.90%)
Sep 25, 2023
8.430
8.470
8.320
8.410
246,734
-0.02(-0.24%)
Sep 22, 2023
8.440
8.675
8.410
8.430
239,623
+0.06(+0.72%)
Sep 21, 2023
7.990
8.520
7.980
8.370
461,617
+0.34(+4.23%)
Sep 20, 2023
8.260
8.340
7.985
8.030
282,946
-0.20(-2.43%)
Sep 19, 2023
8.000
8.270
7.985
8.230
419,494
+0.19(+2.36%)
Sep 18, 2023
8.330
8.330
7.910
8.040
528,345
-0.25(-3.02%)
Sep 15, 2023
8.470
8.750
8.245
8.290
4,596,498
-0.31(-3.60%)
Sep 14, 2023
8.090
8.650
8.045
8.600
669,541
+0.51(+6.30%)
Sep 13, 2023
8.110
8.260
7.980
8.090
645,471
-0.01(-0.12%)
Sep 12, 2023
8.000
8.475
7.980
8.100
835,650
+0.10(+1.25%)
Sep 11, 2023
7.710
8.180
7.620
8.000
771,931
+0.61(+8.25%)
Sep 08, 2023
7.110
7.500
6.920
7.390
622,488
+0.27(+3.79%)
Sep 07, 2023
6.960
7.170
6.880
7.120
454,888
+0.17(+2.45%)
Sep 06, 2023
7.110
7.160
6.890
6.950
602,332
-0.13(-1.91%)
Sep 05, 2023
7.270
7.310
6.960
7.085
1,017,275
-0.46(-6.16%)
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
.