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
)
10.29
-0.18 (-1.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
May 23, 2024
10.52
10.52
10.16
10.29
106,775
-0.18(-1.72%)
May 22, 2024
10.52
10.63
10.43
10.47
50,192
-0.11(-1.04%)
May 21, 2024
10.53
10.63
10.42
10.58
60,281
+0.02(+0.19%)
May 20, 2024
10.89
10.98
10.56
10.56
67,172
-0.32(-2.94%)
May 17, 2024
11.01
11.01
10.84
10.88
61,968
-0.12(-1.09%)
May 16, 2024
11.01
11.01
10.86
11.00
62,662
-0.01(-0.09%)
May 15, 2024
11.02
11.08
10.89
11.01
78,363
+0.15(+1.38%)
May 14, 2024
11.03
11.03
10.72
10.86
94,716
+0.18(+1.69%)
May 13, 2024
10.49
10.68
10.40
10.68
99,783
+0.19(+1.81%)
May 10, 2024
10.44
10.78
10.43
10.49
162,008
+0.15(+1.45%)
May 09, 2024
10.77
10.81
10.31
10.34
152,606
-0.39(-3.63%)
May 08, 2024
10.83
10.88
10.65
10.73
64,572
-0.21(-1.92%)
May 07, 2024
10.82
11.14
10.76
10.94
87,107
+0.20(+1.86%)
May 06, 2024
11.06
11.15
10.64
10.74
101,985
-0.26(-2.36%)
May 03, 2024
11.71
11.80
10.99
11.00
100,926
-0.54(-4.68%)
May 02, 2024
11.77
11.97
11.49
11.54
110,390
-0.23(-1.95%)
May 01, 2024
11.06
12.19
11.02
11.77
269,443
+0.80(+7.29%)
Apr 30, 2024
11.40
11.50
10.95
10.97
156,977
-0.48(-4.19%)
Apr 29, 2024
11.24
11.60
11.24
11.45
192,761
+0.24(+2.14%)
Apr 26, 2024
10.97
11.22
10.96
11.21
113,340
+0.27(+2.47%)
Apr 25, 2024
11.10
11.23
10.89
10.94
103,051
-0.29(-2.58%)
Apr 24, 2024
11.36
11.53
11.18
11.23
127,688
-0.03(-0.27%)
Apr 23, 2024
11.12
11.36
11.00
11.26
180,593
+0.12(+1.08%)
Apr 22, 2024
11.43
11.49
11.11
11.14
155,913
-0.24(-2.11%)
Apr 19, 2024
11.42
11.71
11.24
11.38
182,769
-0.07(-0.61%)
Apr 18, 2024
12.08
12.08
11.39
11.45
177,419
-0.62(-5.14%)
Apr 17, 2024
12.23
12.34
12.04
12.07
100,403
-0.08(-0.66%)
Apr 16, 2024
11.96
12.23
11.87
12.15
115,501
+0.19(+1.59%)
Apr 15, 2024
11.95
12.10
11.80
11.96
91,200
+0.05(+0.42%)
Apr 12, 2024
12.07
12.15
11.85
11.91
157,974
-0.23(-1.89%)
Apr 11, 2024
12.30
12.41
12.14
12.14
74,972
-0.16(-1.30%)
Apr 10, 2024
12.10
12.32
12.07
12.30
125,703
+0.02(+0.16%)
Apr 09, 2024
12.62
12.84
12.24
12.28
151,538
-0.28(-2.23%)
Apr 08, 2024
12.41
12.65
12.41
12.56
76,342
+0.20(+1.62%)
Apr 05, 2024
12.13
12.36
12.12
12.36
121,298
+0.22(+1.81%)
Apr 04, 2024
12.33
12.33
12.08
12.14
203,941
-0.09(-0.74%)
Apr 03, 2024
12.34
12.53
12.15
12.23
122,250
-0.18(-1.45%)
Apr 02, 2024
12.41
12.50
12.25
12.41
103,810
-0.09(-0.72%)
Apr 01, 2024
12.33
12.54
12.33
12.50
104,285
+0.13(+1.05%)
Mar 28, 2024
12.60
12.69
12.31
12.37
126,992
-0.21(-1.67%)
Mar 27, 2024
12.36
12.78
12.36
12.58
117,342
+0.23(+1.86%)
Mar 26, 2024
12.68
12.80
12.32
12.35
143,976
-0.39(-3.06%)
Mar 25, 2024
12.75
12.95
12.66
12.74
68,065
-0.03(-0.23%)
Mar 22, 2024
12.91
13.04
12.70
12.77
119,767
-0.10(-0.78%)
Mar 21, 2024
13.04
13.19
12.83
12.87
93,416
-0.17(-1.30%)
Mar 20, 2024
12.90
13.07
12.83
13.04
109,649
+0.11(+0.85%)
Mar 19, 2024
12.68
13.04
12.68
12.93
116,901
+0.28(+2.21%)
Mar 18, 2024
12.56
12.81
12.54
12.65
94,007
+0.10(+0.80%)
Mar 15, 2024
12.16
12.57
12.14
12.55
235,112
+0.36(+2.95%)
Mar 14, 2024
12.69
12.73
12.18
12.19
313,918
-0.50(-3.94%)
Mar 13, 2024
12.57
12.81
12.57
12.69
89,921
+0.09(+0.71%)
Mar 12, 2024
12.69
12.87
12.59
12.60
151,053
-0.09(-0.71%)
Mar 11, 2024
12.83
13.07
12.67
12.69
151,486
-0.17(-1.32%)
Mar 08, 2024
12.78
13.19
12.74
12.86
213,848
+0.18(+1.42%)
Mar 07, 2024
12.69
12.92
12.66
12.68
113,824
-0.05(-0.39%)
Mar 06, 2024
13.03
13.03
12.45
12.73
147,221
-0.14(-1.09%)
Mar 05, 2024
12.61
12.96
12.52
12.87
186,847
+0.30(+2.39%)
Mar 04, 2024
12.26
12.98
12.26
12.57
349,470
+0.27(+2.20%)
Mar 01, 2024
12.05
13.43
12.00
12.30
1,216,112
-1.26(-9.29%)
Feb 29, 2024
13.51
13.57
13.28
13.56
231,481
+0.07(+0.52%)
Feb 28, 2024
13.63
13.70
13.38
13.49
290,880
-0.25(-1.82%)
Feb 27, 2024
12.83
13.77
12.83
13.74
395,423
+0.92(+7.18%)
Feb 26, 2024
13.04
13.04
12.67
12.82
335,055
-0.09(-0.70%)
Feb 23, 2024
12.89
13.03
12.83
12.91
155,386
+0.02(+0.16%)
Feb 22, 2024
12.75
12.96
12.66
12.89
99,591
+0.16(+1.26%)
Feb 21, 2024
12.56
12.79
12.50
12.73
185,230
+0.14(+1.11%)
Feb 20, 2024
12.53
12.68
12.48
12.59
206,869
-0.12(-0.94%)
Feb 16, 2024
12.70
12.88
12.65
12.71
162,355
+0.01(+0.08%)
Feb 15, 2024
12.59
12.89
12.59
12.70
169,658
+0.15(+1.20%)
Feb 14, 2024
12.36
12.58
12.23
12.55
306,313
+0.34(+2.78%)
Feb 13, 2024
12.55
12.64
12.20
12.21
268,289
-0.42(-3.33%)
Feb 12, 2024
12.35
12.85
12.35
12.63
353,347
+0.21(+1.69%)
Feb 09, 2024
12.29
12.60
12.29
12.42
143,813
+0.13(+1.06%)
Feb 08, 2024
12.19
12.34
12.19
12.29
257,832
+0.09(+0.74%)
Feb 07, 2024
12.18
12.38
12.18
12.20
178,352
-0.04(-0.33%)
Feb 06, 2024
11.76
12.39
11.76
12.24
482,223
+0.54(+4.62%)
Feb 05, 2024
11.71
11.76
11.56
11.70
184,390
+0.02(+0.17%)
Feb 02, 2024
11.50
11.78
11.50
11.68
212,563
+0.02(+0.17%)
Feb 01, 2024
11.93
12.13
11.64
11.66
417,610
-0.18(-1.52%)
Jan 31, 2024
11.70
12.07
11.70
11.84
423,625
+0.08(+0.68%)
Jan 30, 2024
11.37
11.95
11.37
11.76
484,208
+0.35(+3.07%)
Jan 29, 2024
11.35
11.54
11.30
11.41
261,915
+0.02(+0.18%)
Jan 26, 2024
11.29
11.52
11.26
11.39
218,450
+0.10(+0.89%)
Jan 25, 2024
10.95
11.29
10.85
11.29
213,670
+0.47(+4.34%)
Jan 24, 2024
11.02
11.19
10.80
10.82
489,451
-0.17(-1.55%)
Jan 23, 2024
10.67
10.99
10.58
10.99
274,464
+0.40(+3.78%)
Jan 22, 2024
10.28
10.67
10.28
10.59
191,133
+0.37(+3.62%)
Jan 19, 2024
10.38
10.43
10.07
10.22
362,099
-0.12(-1.16%)
Jan 18, 2024
9.870
10.35
9.820
10.34
203,226
+0.48(+4.87%)
Jan 17, 2024
9.840
9.950
9.800
9.860
269,152
-0.07(-0.70%)
Jan 16, 2024
10.02
10.14
9.890
9.930
606,433
-0.18(-1.78%)
Jan 12, 2024
10.71
10.71
10.09
10.11
361,027
-0.46(-4.35%)
Jan 11, 2024
10.95
11.05
10.55
10.57
296,519
-0.43(-3.91%)
Jan 10, 2024
10.87
11.17
10.84
11.00
294,125
+0.19(+1.76%)
Jan 09, 2024
10.97
11.12
10.81
10.81
404,594
-0.29(-2.61%)
Jan 08, 2024
10.86
11.32
10.81
11.10
315,657
+0.31(+2.87%)
Jan 05, 2024
10.76
11.11
10.74
10.79
539,870
-0.01(-0.09%)
Jan 04, 2024
10.52
10.81
10.48
10.80
255,996
+0.19(+1.79%)
Jan 03, 2024
10.85
11.02
10.54
10.61
439,243
-0.28(-2.57%)
Jan 02, 2024
10.86
10.96
10.73
10.89
345,657
+0.00(+0.00%)
Dec 29, 2023
10.88
10.97
10.72
10.89
417,870
+0.00(+0.00%)
Dec 28, 2023
10.73
10.95
10.72
10.89
364,311
+0.12(+1.11%)
Dec 27, 2023
10.70
11.03
10.70
10.77
303,462
+0.06(+0.56%)
Dec 26, 2023
10.64
10.85
10.61
10.71
165,688
+0.07(+0.66%)
Dec 22, 2023
10.65
10.74
10.40
10.64
355,175
+0.09(+0.85%)
Dec 21, 2023
10.52
10.99
10.32
10.55
847,067
+0.09(+0.86%)
Dec 20, 2023
10.42
10.60
10.37
10.46
221,961
-0.01(-0.10%)
Dec 19, 2023
10.38
10.56
10.30
10.47
314,767
+0.15(+1.45%)
Dec 18, 2023
10.12
10.46
10.07
10.32
316,176
+0.20(+1.98%)
Dec 15, 2023
10.28
10.69
10.09
10.12
545,269
-0.02(-0.20%)
Dec 14, 2023
9.420
10.23
9.420
10.14
505,225
+0.64(+6.74%)
Dec 13, 2023
9.140
9.500
9.140
9.500
452,078
+0.33(+3.60%)
Dec 12, 2023
8.920
9.190
8.820
9.170
214,584
+0.31(+3.50%)
Dec 11, 2023
8.660
9.019
8.650
8.860
233,177
+0.20(+2.31%)
Dec 08, 2023
8.660
8.680
8.540
8.660
172,818
+0.02(+0.23%)
Dec 07, 2023
8.420
8.650
8.328
8.640
183,840
+0.25(+2.98%)
Dec 06, 2023
8.360
8.521
8.290
8.390
256,289
+0.10(+1.21%)
Dec 05, 2023
8.330
8.660
8.150
8.290
338,692
-0.04(-0.48%)
Dec 04, 2023
9.090
9.130
8.300
8.330
604,121
-0.71(-7.85%)
Dec 01, 2023
9.180
9.180
9.010
9.040
202,743
-0.12(-1.31%)
Nov 30, 2023
9.250
9.390
9.130
9.160
566,206
-0.09(-0.97%)
Nov 29, 2023
9.250
9.540
9.230
9.250
228,617
+0.03(+0.33%)
Nov 28, 2023
9.380
9.460
9.205
9.220
255,938
-0.15(-1.60%)
Nov 27, 2023
9.460
9.680
9.277
9.370
331,211
-0.17(-1.78%)
Nov 24, 2023
9.080
9.570
9.080
9.540
156,391
+0.46(+5.07%)
Nov 22, 2023
8.920
9.150
8.920
9.080
178,637
+0.14(+1.57%)
Nov 21, 2023
8.990
9.094
8.840
8.940
308,533
-0.05(-0.56%)
Nov 20, 2023
8.590
9.030
8.460
8.990
521,463
+0.44(+5.15%)
Nov 17, 2023
8.670
8.680
8.415
8.550
411,760
-0.10(-1.16%)
Nov 16, 2023
8.900
8.950
8.550
8.650
524,664
-0.17(-1.93%)
Nov 15, 2023
9.230
9.540
8.790
8.820
382,221
-0.43(-4.65%)
Nov 14, 2023
9.020
9.250
8.931
9.250
210,271
+0.39(+4.40%)
Nov 13, 2023
8.900
9.121
8.840
8.860
197,173
-0.08(-0.89%)
Nov 10, 2023
8.900
9.040
8.840
8.940
162,316
-0.01(-0.11%)
Nov 09, 2023
9.050
9.090
8.840
8.950
228,483
-0.10(-1.10%)
Nov 08, 2023
9.300
9.300
8.980
9.050
200,159
-0.25(-2.69%)
Nov 07, 2023
9.300
9.540
9.220
9.300
271,113
+0.01(+0.11%)
Nov 06, 2023
9.220
9.400
9.120
9.290
243,811
+0.13(+1.47%)
Nov 03, 2023
9.080
9.310
9.020
9.155
280,707
+0.07(+0.83%)
Nov 02, 2023
9.140
9.490
9.050
9.080
362,529
+0.19(+2.14%)
Nov 01, 2023
8.910
9.104
8.680
8.890
304,643
+0.01(+0.11%)
Oct 31, 2023
9.000
9.140
8.490
8.880
551,246
+0.30(+3.50%)
Oct 30, 2023
8.320
8.690
8.280
8.580
426,211
+0.24(+2.88%)
Oct 27, 2023
8.000
8.450
7.755
8.340
938,734
+1.19(+16.64%)
Oct 26, 2023
7.110
7.255
7.040
7.150
302,587
+0.05(+0.70%)
Oct 25, 2023
7.230
7.250
7.080
7.100
191,460
-0.20(-2.67%)
Oct 24, 2023
7.320
7.440
7.225
7.295
186,472
+0.00(+0.07%)
Oct 23, 2023
7.360
7.470
7.230
7.290
148,880
-0.05(-0.68%)
Oct 20, 2023
7.620
7.715
7.300
7.340
367,239
-0.32(-4.18%)
Oct 19, 2023
8.380
8.380
7.610
7.660
404,696
-0.70(-8.37%)
Oct 18, 2023
8.350
8.610
8.280
8.360
216,724
-0.01(-0.12%)
Oct 17, 2023
8.130
8.420
8.030
8.370
233,145
+0.25(+3.08%)
Oct 16, 2023
8.320
8.265
7.975
8.120
222,516
+0.15(+1.88%)
Oct 13, 2023
7.790
8.080
7.750
7.970
277,408
+0.15(+1.92%)
Oct 12, 2023
8.040
8.125
7.770
7.820
235,034
-0.23(-2.86%)
Oct 11, 2023
8.380
8.430
8.010
8.050
178,195
-0.28(-3.36%)
Oct 10, 2023
8.290
8.380
8.030
8.330
188,053
+0.10(+1.15%)
Oct 09, 2023
8.080
8.255
8.000
8.235
164,862
+0.12(+1.42%)
Oct 06, 2023
8.150
8.295
8.070
8.120
331,001
-0.10(-1.22%)
Oct 05, 2023
8.200
8.350
8.120
8.220
231,194
+0.00(+0.00%)
Oct 04, 2023
8.040
8.260
7.860
8.220
247,301
+0.20(+2.49%)
Oct 03, 2023
8.030
8.140
7.970
8.020
262,017
-0.05(-0.62%)
Oct 02, 2023
8.020
8.140
7.980
8.070
328,859
+0.07(+0.88%)
Sep 29, 2023
8.250
8.400
7.970
8.000
315,115
-0.25(-3.03%)
Sep 28, 2023
8.220
8.340
8.180
8.250
229,810
+0.02(+0.24%)
Sep 27, 2023
8.200
8.340
8.040
8.230
236,495
-0.02(-0.24%)
Sep 26, 2023
8.330
8.520
8.111
8.250
424,467
-0.16(-1.90%)
Sep 25, 2023
8.430
8.470
8.320
8.410
246,734
-0.02(-0.24%)
Sep 22, 2023
8.440
8.675
8.410
8.430
239,623
+0.06(+0.72%)
Sep 21, 2023
7.990
8.520
7.980
8.370
461,617
+0.34(+4.23%)
Sep 20, 2023
8.260
8.340
7.985
8.030
282,946
-0.20(-2.43%)
Sep 19, 2023
8.000
8.270
7.985
8.230
419,494
+0.19(+2.36%)
Sep 18, 2023
8.330
8.330
7.910
8.040
528,345
-0.25(-3.02%)
Sep 15, 2023
8.470
8.750
8.245
8.290
4,596,498
-0.31(-3.60%)
Sep 14, 2023
8.090
8.650
8.045
8.600
669,541
+0.51(+6.30%)
Sep 13, 2023
8.110
8.260
7.980
8.090
645,471
-0.01(-0.12%)
Sep 12, 2023
8.000
8.475
7.980
8.100
835,650
+0.10(+1.25%)
Sep 11, 2023
7.710
8.180
7.620
8.000
771,931
+0.61(+8.25%)
Sep 08, 2023
7.110
7.500
6.920
7.390
622,488
+0.27(+3.79%)
Sep 07, 2023
6.960
7.170
6.880
7.120
454,888
+0.17(+2.45%)
Sep 06, 2023
7.110
7.160
6.890
6.950
602,332
-0.13(-1.91%)
Sep 05, 2023
7.270
7.310
6.960
7.085
1,017,275
-0.46(-6.16%)
Sep 01, 2023
7.760
7.883
7.540
7.550
479,956
-0.15(-1.95%)
Aug 31, 2023
7.750
7.855
7.680
7.700
284,809
-0.05(-0.65%)
Aug 30, 2023
7.720
7.870
7.525
7.750
339,119
+0.04(+0.52%)
Aug 29, 2023
7.650
7.740
7.550
7.710
247,955
+0.05(+0.65%)
Aug 28, 2023
7.700
7.770
7.570
7.660
200,720
-0.04(-0.52%)
Aug 25, 2023
7.740
7.770
7.510
7.700
179,197
-0.05(-0.65%)
Aug 24, 2023
8.020
8.020
7.650
7.750
268,578
-0.27(-3.37%)
Aug 23, 2023
7.980
8.120
7.897
8.020
220,802
+0.04(+0.50%)
Aug 22, 2023
7.910
8.100
7.780
7.980
283,503
+0.08(+1.01%)
Aug 21, 2023
7.680
8.030
7.610
7.900
323,231
+0.22(+2.86%)
Aug 18, 2023
7.620
7.780
7.530
7.680
282,823
+0.04(+0.52%)
Aug 17, 2023
7.530
7.670
7.450
7.640
244,990
+0.08(+1.06%)
Aug 16, 2023
7.570
7.760
7.520
7.560
206,907
-0.06(-0.79%)
Aug 15, 2023
7.730
7.870
7.560
7.620
256,051
-0.11(-1.42%)
Aug 14, 2023
7.770
7.830
7.600
7.730
586,696
-0.03(-0.39%)
Aug 11, 2023
7.860
7.920
7.730
7.760
242,133
-0.06(-0.77%)
Aug 10, 2023
7.730
8.060
7.730
7.820
302,923
+0.13(+1.69%)
Aug 09, 2023
7.780
8.090
7.630
7.690
270,523
-0.07(-0.90%)
Aug 08, 2023
8.010
8.010
7.690
7.760
373,011
-0.27(-3.36%)
Aug 07, 2023
8.360
8.550
8.010
8.030
228,361
-0.30(-3.60%)
Aug 04, 2023
8.520
8.730
8.240
8.330
497,779
-0.17(-2.00%)
Aug 03, 2023
8.310
8.600
8.310
8.500
205,596
+0.21(+2.53%)
Aug 02, 2023
8.650
8.795
8.200
8.290
523,539
-0.33(-3.83%)
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
.