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 (%)
Feb 28, 2020
11.93
12.65
10.91
11.72
800,086
+0.99(+9.23%)
Feb 27, 2020
11.14
11.23
10.67
10.73
384,581
-0.64(-5.62%)
Feb 26, 2020
11.78
12.00
11.05
11.37
292,186
-0.08(-0.71%)
Feb 25, 2020
12.31
12.50
11.37
11.45
529,792
-0.58(-4.79%)
Feb 24, 2020
10.71
12.69
10.58
12.02
1,343,450
+1.35(+12.65%)
Feb 21, 2020
9.972
11.03
9.918
10.67
769,310
+0.79(+8.01%)
Feb 20, 2020
9.450
9.900
9.324
9.882
300,474
+0.43(+4.57%)
Feb 19, 2020
9.189
9.540
8.937
9.450
175,282
+0.29(+3.14%)
Feb 18, 2020
9.135
9.306
9.009
9.162
322,515
+0.02(+0.20%)
Feb 14, 2020
9.180
9.297
8.955
9.144
221,882
-0.09(-0.97%)
Feb 13, 2020
9.216
9.324
9.090
9.234
133,572
-0.05(-0.58%)
Feb 12, 2020
8.928
9.450
8.928
9.288
290,200
+0.40(+4.45%)
Feb 11, 2020
9.018
9.018
8.595
8.892
218,770
-0.08(-0.90%)
Feb 10, 2020
9.090
9.576
8.937
8.973
305,975
-0.12(-1.29%)
Feb 07, 2020
8.649
9.126
8.586
9.090
264,547
+0.43(+4.99%)
Feb 06, 2020
8.649
8.811
8.577
8.658
175,224
+0.01(+0.10%)
Feb 05, 2020
8.739
8.820
8.550
8.649
153,302
+0.06(+0.73%)
Feb 04, 2020
8.766
8.910
8.550
8.586
123,325
-0.05(-0.62%)
Feb 03, 2020
8.604
9.000
8.577
8.640
142,767
-0.01(-0.10%)
Jan 31, 2020
8.757
9.036
8.406
8.649
200,216
-0.11(-1.23%)
Jan 30, 2020
8.865
9.090
8.628
8.757
173,196
-0.16(-1.82%)
Jan 29, 2020
9.513
9.729
8.901
8.919
390,883
-0.53(-5.62%)
Jan 28, 2020
8.946
9.495
8.910
9.450
258,294
+0.50(+5.63%)
Jan 27, 2020
8.874
9.270
8.775
8.946
208,297
-0.16(-1.78%)
Jan 24, 2020
9.225
9.405
9.018
9.108
225,437
-0.27(-2.88%)
Jan 23, 2020
9.441
9.540
9.153
9.378
274,701
-0.19(-1.98%)
Jan 22, 2020
9.657
9.981
9.468
9.567
262,227
+0.02(+0.19%)
Jan 21, 2020
9.720
10.15
9.504
9.549
366,080
-0.07(-0.75%)
Jan 17, 2020
9.648
9.675
9.360
9.621
214,882
+0.10(+1.04%)
Jan 16, 2020
9.270
9.702
9.144
9.522
218,168
+0.19(+2.03%)
Jan 15, 2020
9.099
9.747
9.090
9.333
443,078
+0.16(+1.77%)
Jan 14, 2020
9.549
9.549
9.045
9.171
308,841
-0.37(-3.87%)
Jan 13, 2020
9.657
10.03
9.414
9.540
375,546
-0.07(-0.75%)
Jan 10, 2020
8.991
9.891
8.922
9.612
914,861
+0.82(+9.31%)
Jan 09, 2020
8.280
9.747
8.235
8.793
1,940,635
+1.17(+15.35%)
Jan 08, 2020
7.668
7.785
7.524
7.623
173,303
-0.06(-0.82%)
Jan 07, 2020
7.650
7.785
7.524
7.686
129,330
+0.11(+1.43%)
Jan 06, 2020
7.560
7.740
7.362
7.578
174,339
+0.06(+0.84%)
Jan 03, 2020
7.029
7.623
7.029
7.515
297,546
+0.39(+5.43%)
Jan 02, 2020
7.155
7.200
7.000
7.128
140,410
+0.05(+0.64%)
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%)
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
.