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 (%)
Apr 30, 2019
4.995
5.310
4.905
5.013
45,428
+0.02(+0.36%)
Apr 29, 2019
4.950
5.013
4.896
4.995
99,463
+0.05(+1.09%)
Apr 26, 2019
4.896
4.941
4.842
4.941
53,776
+0.09(+1.86%)
Apr 25, 2019
4.896
4.905
4.833
4.851
43,089
-0.03(-0.55%)
Apr 24, 2019
4.797
4.903
4.788
4.878
73,562
+0.08(+1.69%)
Apr 23, 2019
4.743
4.851
4.725
4.797
62,756
+0.04(+0.95%)
Apr 22, 2019
4.770
4.770
4.644
4.752
79,914
-0.03(-0.56%)
Apr 18, 2019
4.779
4.779
4.596
4.779
29,554
+0.01(+0.19%)
Apr 17, 2019
4.779
4.779
4.734
4.770
49,527
-0.01(-0.19%)
Apr 16, 2019
4.752
4.779
4.590
4.779
59,115
+0.03(+0.57%)
Apr 15, 2019
4.680
4.752
4.500
4.752
62,450
+0.03(+0.57%)
Apr 12, 2019
4.590
4.725
4.581
4.725
57,998
+0.05(+1.16%)
Apr 11, 2019
4.500
4.671
4.484
4.671
31,392
+0.15(+3.39%)
Apr 10, 2019
4.590
4.671
4.329
4.518
129,154
-0.20(-4.18%)
Apr 09, 2019
4.365
4.716
4.352
4.715
137,465
+0.40(+9.15%)
Apr 08, 2019
4.275
4.365
4.275
4.320
140,106
+0.12(+2.78%)
Apr 05, 2019
4.275
4.302
4.140
4.203
22,888
-0.07(-1.68%)
Apr 04, 2019
4.275
4.275
4.194
4.275
13,320
+0.00(+0.00%)
Apr 03, 2019
4.194
4.293
4.140
4.275
47,473
+0.02(+0.42%)
Apr 02, 2019
4.230
4.275
4.048
4.257
22,260
+0.07(+1.72%)
Apr 01, 2019
4.095
4.185
4.050
4.185
53,380
+0.14(+3.33%)
Mar 29, 2019
4.032
4.050
3.960
4.050
26,665
+0.04(+1.12%)
Mar 28, 2019
4.041
4.041
4.005
4.005
14,747
-0.01(-0.22%)
Mar 27, 2019
3.933
4.014
3.843
4.014
8,769
+0.04(+0.90%)
Mar 26, 2019
4.014
4.041
3.825
3.978
16,055
+0.01(+0.23%)
Mar 25, 2019
4.050
4.050
3.960
3.969
23,518
-0.08(-2.00%)
Mar 22, 2019
4.014
4.050
4.006
4.050
13,221
+0.04(+1.12%)
Mar 21, 2019
4.059
4.095
4.005
4.005
14,855
-0.01(-0.17%)
Mar 20, 2019
3.960
4.050
3.933
4.012
28,863
+0.05(+1.31%)
Mar 19, 2019
3.915
4.032
3.915
3.960
73,496
+0.04(+1.15%)
Mar 18, 2019
3.951
4.129
3.870
3.915
50,762
-0.04(-0.91%)
Mar 15, 2019
4.095
4.212
3.933
3.951
52,998
-0.15(-3.70%)
Mar 14, 2019
4.275
4.280
3.825
4.103
59,784
-0.22(-5.03%)
Mar 13, 2019
4.266
4.320
4.194
4.320
19,874
+0.04(+0.84%)
Mar 12, 2019
4.275
4.320
4.239
4.284
18,207
+0.10(+2.37%)
Mar 11, 2019
4.410
4.410
4.185
4.185
31,906
-0.19(-4.32%)
Mar 08, 2019
4.275
4.455
4.113
4.374
95,885
+0.15(+3.62%)
Mar 07, 2019
4.140
4.275
4.023
4.221
58,307
+0.23(+5.87%)
Mar 06, 2019
4.302
4.302
3.969
3.987
84,780
-0.38(-8.66%)
Mar 05, 2019
4.500
4.518
4.311
4.365
45,008
-0.13(-2.95%)
Mar 04, 2019
4.527
4.568
4.320
4.498
29,515
+0.08(+1.78%)
Mar 01, 2019
4.519
4.523
4.275
4.419
46,776
-0.05(-1.01%)
Feb 28, 2019
4.464
4.590
4.140
4.464
66,329
+0.01(+0.20%)
Feb 27, 2019
4.770
4.959
3.872
4.455
173,724
-0.41(-8.33%)
Feb 26, 2019
5.040
5.040
4.815
4.860
53,253
-0.15(-3.05%)
Feb 25, 2019
5.175
5.310
4.887
5.013
98,807
+0.13(+2.58%)
Feb 22, 2019
4.914
4.950
4.752
4.887
83,441
+0.03(+0.56%)
Feb 21, 2019
4.725
4.950
4.680
4.860
98,034
+0.16(+3.45%)
Feb 20, 2019
4.635
4.725
4.590
4.698
38,195
+0.12(+2.55%)
Feb 19, 2019
4.491
4.630
4.464
4.581
41,212
+0.13(+2.83%)
Feb 15, 2019
4.491
4.491
4.446
4.455
53,442
+0.00(+0.00%)
Feb 14, 2019
4.401
4.491
4.221
4.455
23,094
+0.08(+1.79%)
Feb 13, 2019
4.365
4.465
4.365
4.377
33,305
+0.07(+1.63%)
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
.