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
)
9.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 28, 2019
7.758
8.280
7.758
8.091
2,412,371
+0.27(+3.45%)
Jun 27, 2019
8.118
8.505
6.552
7.821
1,749,833
-1.62(-17.16%)
Jun 26, 2019
9.252
9.828
9.207
9.441
232,186
-0.01(-0.10%)
Jun 25, 2019
10.58
10.58
9.171
9.450
983,608
-1.11(-10.49%)
Jun 24, 2019
10.13
10.58
10.07
10.56
747,551
+0.64(+6.44%)
Jun 21, 2019
9.945
10.12
9.747
9.918
1,031,079
+0.03(+0.27%)
Jun 20, 2019
9.540
10.13
9.486
9.891
682,057
+0.55(+5.88%)
Jun 19, 2019
8.955
9.747
8.811
9.342
787,162
+0.50(+5.70%)
Jun 18, 2019
8.703
8.865
8.307
8.838
454,565
+0.29(+3.37%)
Jun 17, 2019
7.938
8.613
7.848
8.550
540,215
+0.68(+8.57%)
Jun 14, 2019
7.947
7.983
7.452
7.875
257,992
-0.04(-0.57%)
Jun 13, 2019
7.767
8.096
7.634
7.920
159,824
+0.14(+1.73%)
Jun 12, 2019
7.353
7.830
7.239
7.785
237,692
+0.39(+5.23%)
Jun 11, 2019
7.650
7.792
6.753
7.398
370,991
-0.19(-2.49%)
Jun 10, 2019
8.010
8.298
7.515
7.587
718,343
-0.25(-3.21%)
Jun 07, 2019
7.551
7.875
7.452
7.839
417,209
+0.23(+2.96%)
Jun 06, 2019
7.182
7.731
7.182
7.614
557,579
+0.44(+6.15%)
Jun 05, 2019
6.660
7.200
6.615
7.173
290,649
+0.60(+9.18%)
Jun 04, 2019
6.651
6.651
6.363
6.570
176,896
-0.04(-0.68%)
Jun 03, 2019
6.597
6.642
6.399
6.615
49,111
+0.04(+0.68%)
May 31, 2019
6.597
6.597
6.287
6.570
56,220
+0.02(+0.27%)
May 30, 2019
6.660
6.705
6.408
6.552
97,743
-0.11(-1.62%)
May 29, 2019
6.264
6.660
6.264
6.660
84,368
+0.32(+5.11%)
May 28, 2019
6.381
6.381
6.246
6.336
92,498
-0.09(-1.40%)
May 24, 2019
6.399
6.435
6.255
6.426
141,662
-0.01(-0.14%)
May 23, 2019
6.840
6.840
6.156
6.435
215,290
-0.38(-5.55%)
May 22, 2019
7.110
7.132
6.813
6.813
102,553
-0.31(-4.30%)
May 21, 2019
6.795
7.200
6.795
7.119
239,274
+0.35(+5.19%)
May 20, 2019
6.660
6.863
6.435
6.768
110,891
+0.07(+1.08%)
May 17, 2019
6.795
6.885
6.390
6.696
87,108
-0.07(-1.06%)
May 16, 2019
6.903
7.109
6.336
6.768
337,385
-0.32(-4.57%)
May 15, 2019
7.083
7.200
6.849
7.092
167,469
+0.01(+0.13%)
May 14, 2019
6.525
7.155
6.498
7.083
350,087
+0.57(+8.70%)
May 13, 2019
6.525
6.525
6.300
6.516
121,540
+0.01(+0.14%)
May 10, 2019
6.390
6.525
6.201
6.507
141,217
+0.08(+1.26%)
May 09, 2019
6.525
6.525
6.165
6.426
154,203
-0.10(-1.52%)
May 08, 2019
6.462
6.543
6.399
6.525
206,160
+0.14(+2.11%)
May 07, 2019
6.102
6.525
6.057
6.390
220,335
+0.29(+4.72%)
May 06, 2019
6.201
6.201
5.499
6.102
183,782
-0.11(-1.74%)
May 03, 2019
6.030
6.219
6.012
6.210
536,983
+0.20(+3.29%)
May 02, 2019
5.607
6.075
5.607
6.012
354,085
+0.62(+11.52%)
May 01, 2019
5.175
5.490
5.076
5.391
388,452
+0.38(+7.54%)
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%)
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
.