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 29, 2022
6.390
7.100
6.200
6.370
806,207
-0.77(-10.78%)
Apr 28, 2022
6.950
7.205
6.650
7.140
437,925
+0.17(+2.44%)
Apr 27, 2022
6.890
7.300
6.876
6.970
393,331
-0.07(-0.99%)
Apr 26, 2022
7.140
7.170
6.922
7.040
349,184
-0.11(-1.54%)
Apr 25, 2022
6.930
7.220
6.732
7.150
424,257
+0.12(+1.71%)
Apr 22, 2022
7.230
7.230
6.750
7.030
345,966
-0.23(-3.17%)
Apr 21, 2022
7.520
7.667
7.180
7.260
346,092
-0.23(-3.07%)
Apr 20, 2022
7.330
7.620
7.300
7.490
432,833
+0.21(+2.88%)
Apr 19, 2022
7.020
7.390
7.010
7.280
319,556
+0.22(+3.12%)
Apr 18, 2022
7.000
7.210
6.850
7.060
399,650
-0.07(-0.98%)
Apr 14, 2022
7.260
7.650
7.100
7.130
668,987
-0.21(-2.86%)
Apr 13, 2022
6.730
7.540
6.680
7.340
796,642
+0.49(+7.15%)
Apr 12, 2022
6.580
7.090
6.580
6.850
750,912
+0.32(+4.90%)
Apr 11, 2022
6.090
6.570
6.010
6.530
686,487
+0.45(+7.40%)
Apr 08, 2022
6.090
6.350
5.840
6.080
392,090
-0.10(-1.62%)
Apr 07, 2022
5.810
6.470
5.810
6.180
634,302
+0.40(+6.92%)
Apr 06, 2022
5.750
5.800
5.590
5.780
225,921
-0.09(-1.53%)
Apr 05, 2022
6.150
6.160
5.840
5.870
210,987
-0.27(-4.40%)
Apr 04, 2022
6.270
6.270
6.095
6.140
153,032
-0.07(-1.13%)
Apr 01, 2022
6.280
6.350
6.140
6.210
298,368
-0.02(-0.32%)
Mar 31, 2022
6.070
6.300
5.970
6.230
320,140
+0.17(+2.81%)
Mar 30, 2022
6.060
6.240
5.960
6.060
212,815
-0.07(-1.14%)
Mar 29, 2022
6.370
6.370
6.060
6.130
365,630
-0.05(-0.81%)
Mar 28, 2022
6.300
6.610
6.055
6.180
374,455
-0.14(-2.22%)
Mar 25, 2022
6.360
6.470
6.190
6.320
342,415
-0.04(-0.63%)
Mar 24, 2022
6.260
6.410
6.140
6.360
344,834
+0.11(+1.76%)
Mar 23, 2022
5.980
6.520
5.910
6.250
517,600
+0.27(+4.52%)
Mar 22, 2022
5.830
6.120
5.830
5.980
346,504
+0.20(+3.46%)
Mar 21, 2022
5.780
5.965
5.640
5.780
299,393
+0.00(+0.00%)
Mar 18, 2022
5.990
6.190
5.770
5.780
477,582
-0.28(-4.62%)
Mar 17, 2022
5.360
6.070
5.350
6.060
476,898
+0.69(+12.85%)
Mar 16, 2022
5.210
5.530
5.200
5.370
244,751
+0.23(+4.47%)
Mar 15, 2022
5.160
5.210
5.025
5.140
215,982
-0.02(-0.39%)
Mar 14, 2022
5.190
5.250
4.970
5.160
329,126
-0.03(-0.58%)
Mar 11, 2022
5.460
5.460
5.140
5.190
462,527
-0.23(-4.24%)
Mar 10, 2022
5.860
5.860
5.340
5.420
388,069
-0.50(-8.45%)
Mar 09, 2022
5.990
6.060
5.780
5.920
254,120
+0.07(+1.20%)
Mar 08, 2022
5.640
5.990
5.520
5.850
336,235
+0.28(+5.03%)
Mar 07, 2022
5.250
5.810
5.202
5.570
477,284
+0.29(+5.49%)
Mar 04, 2022
5.540
5.540
5.250
5.280
386,521
-0.38(-6.71%)
Mar 03, 2022
5.990
6.000
5.570
5.660
335,434
-0.26(-4.39%)
Mar 02, 2022
6.050
6.130
5.885
5.920
379,083
-0.04(-0.67%)
Mar 01, 2022
6.220
6.450
5.900
5.960
367,096
-0.33(-5.25%)
Feb 28, 2022
6.460
6.530
6.280
6.290
543,190
-0.26(-3.97%)
Feb 25, 2022
6.370
6.605
6.280
6.550
512,129
-0.03(-0.46%)
Feb 24, 2022
5.990
6.710
5.990
6.580
595,192
-0.08(-1.20%)
Feb 23, 2022
6.830
6.930
6.580
6.660
331,195
-0.12(-1.77%)
Feb 22, 2022
6.750
7.080
6.640
6.780
585,193
+0.01(+0.15%)
Feb 18, 2022
6.770
0
+0.61(+9.90%)
Feb 17, 2022
7.180
7.260
5.621
6.160
1,994,240
-1.08(-14.92%)
Feb 16, 2022
7.450
7.450
7.160
7.240
314,322
-0.22(-2.95%)
Feb 15, 2022
7.410
7.690
7.410
7.460
296,203
+0.24(+3.32%)
Feb 14, 2022
7.380
7.490
7.170
7.220
300,249
-0.06(-0.82%)
Feb 11, 2022
7.580
7.580
7.230
7.280
286,378
-0.24(-3.19%)
Feb 10, 2022
7.400
7.815
7.400
7.520
388,592
-0.07(-0.92%)
Feb 09, 2022
7.500
7.605
7.300
7.590
227,115
+0.22(+2.99%)
Feb 08, 2022
7.410
7.550
7.220
7.370
204,716
-0.04(-0.54%)
Feb 07, 2022
7.450
7.645
7.370
7.410
120,951
-0.11(-1.46%)
Feb 04, 2022
7.290
7.620
7.220
7.520
154,611
+0.23(+3.16%)
Feb 03, 2022
7.210
7.550
7.290
284,813
-0.02(-0.27%)
Feb 02, 2022
8.000
8.060
7.265
7.310
253,805
-0.59(-7.47%)
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
.