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 (%)
Dec 31, 2019
7.056
7.263
6.930
7.083
130,440
-0.08(-1.13%)
Dec 30, 2019
7.245
7.308
6.975
7.164
164,496
-0.08(-1.12%)
Dec 27, 2019
7.218
7.551
7.164
7.245
263,325
+0.01(+0.12%)
Dec 26, 2019
7.299
7.434
7.119
7.236
141,100
-0.10(-1.35%)
Dec 24, 2019
7.092
7.362
6.985
7.335
148,995
+0.15(+2.13%)
Dec 23, 2019
6.867
7.335
6.795
7.182
378,784
+0.32(+4.59%)
Dec 20, 2019
7.155
7.326
6.759
6.867
730,977
-0.34(-4.74%)
Dec 19, 2019
7.551
7.578
7.110
7.209
945,881
-0.32(-4.30%)
Dec 18, 2019
7.812
7.875
7.533
7.533
389,696
-0.21(-2.67%)
Dec 17, 2019
8.460
8.613
7.623
7.740
629,047
-0.71(-8.41%)
Dec 16, 2019
8.379
8.766
8.379
8.451
200,118
+0.07(+0.86%)
Dec 13, 2019
7.776
8.586
7.758
8.379
325,767
+0.59(+7.63%)
Dec 12, 2019
8.055
8.091
7.713
7.785
360,739
-0.28(-3.46%)
Dec 11, 2019
8.244
8.298
8.046
8.064
331,477
-0.17(-2.08%)
Dec 10, 2019
8.577
8.622
8.217
8.235
368,047
-0.38(-4.39%)
Dec 09, 2019
9.009
9.207
8.433
8.613
322,226
-0.43(-4.78%)
Dec 06, 2019
9.117
9.182
8.874
9.045
227,215
+0.04(+0.50%)
Dec 05, 2019
9.333
9.477
8.928
9.000
285,980
-0.36(-3.85%)
Dec 04, 2019
9.738
9.864
9.226
9.360
224,129
-0.28(-2.89%)
Dec 03, 2019
8.856
9.900
8.838
9.639
329,762
+0.66(+7.31%)
Dec 02, 2019
9.468
9.773
8.874
8.982
251,880
-0.47(-4.95%)
Nov 29, 2019
9.567
9.658
9.333
9.450
132,440
-0.23(-2.42%)
Nov 27, 2019
9.243
10.07
9.243
9.684
449,764
+0.50(+5.39%)
Nov 26, 2019
9.747
10.26
9.180
9.189
730,667
-0.46(-4.76%)
Nov 25, 2019
7.992
9.738
7.992
9.648
1,035,585
+1.62(+20.18%)
Nov 22, 2019
8.163
8.177
8.001
8.028
136,107
-0.12(-1.44%)
Nov 21, 2019
8.082
8.208
7.992
8.145
105,950
+0.07(+0.89%)
Nov 20, 2019
8.010
8.199
7.893
8.073
159,548
+0.04(+0.56%)
Nov 19, 2019
8.172
8.190
7.758
8.028
282,292
-0.19(-2.30%)
Nov 18, 2019
8.334
8.334
8.010
8.217
215,642
-0.12(-1.40%)
Nov 15, 2019
8.415
8.451
8.199
8.334
180,550
+0.05(+0.54%)
Nov 14, 2019
8.235
8.514
8.226
8.289
156,283
+0.06(+0.77%)
Nov 13, 2019
8.145
8.307
8.055
8.226
208,787
+0.04(+0.55%)
Nov 12, 2019
8.055
8.361
8.055
8.181
169,044
+0.08(+1.00%)
Nov 11, 2019
8.028
8.100
7.902
8.100
144,144
+0.00(+0.00%)
Nov 08, 2019
8.046
8.307
7.965
8.100
224,548
+0.09(+1.12%)
Nov 07, 2019
8.028
8.208
7.749
8.010
168,902
+0.01(+0.11%)
Nov 06, 2019
7.902
8.370
7.785
8.001
291,500
+0.09(+1.14%)
Nov 05, 2019
8.145
8.145
7.515
7.911
584,565
-0.24(-2.98%)
Nov 04, 2019
8.253
8.402
8.010
8.154
317,314
-0.19(-2.32%)
Nov 01, 2019
8.424
8.523
8.139
8.348
197,660
+0.03(+0.38%)
Oct 31, 2019
8.055
8.541
7.740
8.316
376,128
+0.21(+2.55%)
Oct 30, 2019
7.686
8.235
7.524
8.109
669,831
-0.48(-5.56%)
Oct 29, 2019
8.829
8.973
8.415
8.586
426,031
-0.22(-2.45%)
Oct 28, 2019
8.910
9.036
8.703
8.802
282,344
-0.09(-1.01%)
Oct 25, 2019
8.469
9.117
8.415
8.892
407,543
+0.47(+5.56%)
Oct 24, 2019
9.000
9.027
8.388
8.424
392,484
-0.22(-2.50%)
Oct 23, 2019
8.370
9.000
8.370
8.640
553,987
+0.17(+2.02%)
Oct 22, 2019
9.450
10.06
8.055
8.469
2,182,157
-1.32(-13.51%)
Oct 21, 2019
9.405
10.04
9.261
9.792
607,551
+0.36(+3.82%)
Oct 18, 2019
9.459
9.684
9.009
9.432
465,541
-0.16(-1.69%)
Oct 17, 2019
10.02
10.08
9.189
9.594
821,238
-0.41(-4.14%)
Oct 16, 2019
10.69
10.79
9.954
10.01
415,619
-0.64(-6.00%)
Oct 15, 2019
10.38
11.30
10.24
10.65
684,023
+0.29(+2.78%)
Oct 14, 2019
10.67
10.89
10.25
10.36
254,295
-0.16(-1.54%)
Oct 11, 2019
10.11
10.66
9.765
10.52
508,762
+0.49(+4.94%)
Oct 10, 2019
10.13
10.29
9.918
10.03
198,422
-0.15(-1.50%)
Oct 09, 2019
10.35
10.54
9.720
10.18
566,097
-0.10(-0.96%)
Oct 08, 2019
11.00
11.00
10.26
10.28
541,702
-0.91(-8.13%)
Oct 07, 2019
11.34
11.79
10.13
11.19
986,479
-0.07(-0.64%)
Oct 04, 2019
10.80
11.34
10.67
11.26
1,221,629
+0.64(+6.02%)
Oct 03, 2019
10.14
10.70
9.378
10.62
1,173,839
+0.92(+9.46%)
Oct 02, 2019
9.045
10.02
8.964
9.702
1,329,072
+0.95(+10.79%)
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
.