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 (%)
Jul 29, 2022
7.960
8.790
7.946
8.580
594,164
+0.78(+10.00%)
Jul 28, 2022
7.620
7.840
7.360
7.800
274,719
+0.23(+3.04%)
Jul 27, 2022
7.680
7.695
7.270
7.570
192,665
-0.08(-1.05%)
Jul 26, 2022
7.610
7.770
7.530
7.650
133,028
-0.09(-1.16%)
Jul 25, 2022
7.580
7.780
7.575
7.740
140,054
+0.14(+1.84%)
Jul 22, 2022
7.660
7.830
7.485
7.600
210,099
-0.02(-0.26%)
Jul 21, 2022
7.650
7.650
7.120
7.620
242,439
-0.01(-0.13%)
Jul 20, 2022
7.700
7.930
7.480
7.630
210,147
+0.03(+0.39%)
Jul 19, 2022
7.750
7.800
7.440
7.600
170,569
-0.07(-0.91%)
Jul 18, 2022
7.680
7.890
7.610
7.670
140,187
+0.05(+0.66%)
Jul 15, 2022
7.480
7.730
7.322
7.620
195,612
+0.26(+3.53%)
Jul 14, 2022
7.180
7.390
7.090
7.360
181,709
+0.17(+2.36%)
Jul 13, 2022
7.430
7.430
7.090
7.190
304,531
-0.35(-4.64%)
Jul 12, 2022
7.360
7.620
7.220
7.540
255,140
+0.17(+2.31%)
Jul 11, 2022
7.920
8.120
7.320
7.370
373,024
-0.47(-5.99%)
Jul 08, 2022
8.290
8.306
7.820
7.840
369,811
-0.59(-7.00%)
Jul 07, 2022
8.490
8.780
8.310
8.430
357,667
-0.01(-0.12%)
Jul 06, 2022
8.560
8.680
8.314
8.440
163,671
-0.06(-0.71%)
Jul 05, 2022
8.000
8.530
7.840
8.500
273,193
+0.43(+5.33%)
Jul 01, 2022
7.940
8.200
7.760
8.070
209,691
+0.09(+1.13%)
Jun 30, 2022
7.880
8.220
7.880
7.980
253,648
+0.06(+0.76%)
Jun 29, 2022
8.000
8.020
7.820
7.920
192,396
-0.10(-1.25%)
Jun 28, 2022
8.030
8.170
7.970
8.020
208,478
+0.00(+0.00%)
Jun 27, 2022
7.970
8.125
7.750
8.020
198,939
+0.09(+1.13%)
Jun 24, 2022
7.920
8.350
7.770
7.930
526,060
+0.04(+0.51%)
Jun 23, 2022
6.830
7.930
6.830
7.890
751,602
+0.97(+14.02%)
Jun 22, 2022
8.590
8.750
6.650
6.920
1,845,058
-1.95(-21.98%)
Jun 21, 2022
7.720
9.230
7.650
8.870
1,481,072
+1.27(+16.71%)
Jun 17, 2022
7.520
7.910
7.520
7.600
369,548
+0.10(+1.33%)
Jun 16, 2022
7.600
7.620
7.302
7.500
319,890
-0.23(-2.98%)
Jun 15, 2022
7.670
7.927
7.650
7.730
361,560
+0.07(+0.91%)
Jun 14, 2022
7.450
7.720
7.402
7.660
413,220
+0.21(+2.82%)
Jun 13, 2022
7.990
8.270
7.425
7.450
663,742
-0.65(-8.02%)
Jun 10, 2022
7.720
8.160
7.700
8.100
519,349
+0.30(+3.85%)
Jun 09, 2022
7.740
8.060
7.700
7.800
497,874
+0.22(+2.90%)
Jun 08, 2022
7.490
7.700
7.360
7.580
260,731
+0.06(+0.80%)
Jun 07, 2022
7.090
7.565
7.080
7.520
487,716
+0.37(+5.17%)
Jun 06, 2022
7.180
7.330
6.995
7.150
397,078
+0.01(+0.14%)
Jun 03, 2022
7.050
7.190
6.600
7.140
478,472
-0.01(-0.14%)
Jun 02, 2022
7.000
7.230
6.970
7.150
235,072
+0.18(+2.58%)
Jun 01, 2022
7.450
7.450
6.560
6.970
336,104
-0.32(-4.39%)
May 31, 2022
7.460
7.590
7.250
7.290
919,111
-0.27(-3.57%)
May 27, 2022
7.250
7.640
7.190
7.560
305,982
+0.35(+4.85%)
May 26, 2022
7.140
7.362
7.080
7.210
193,486
+0.10(+1.41%)
May 25, 2022
7.030
7.240
6.990
7.110
175,054
+0.03(+0.42%)
May 24, 2022
7.440
7.452
7.045
7.080
196,817
-0.43(-5.73%)
May 23, 2022
7.350
7.790
7.250
7.510
510,818
+0.26(+3.59%)
May 20, 2022
7.250
7.460
7.030
7.250
306,119
+0.00(+0.00%)
May 19, 2022
6.940
7.350
6.930
7.250
392,248
+0.28(+4.02%)
May 18, 2022
7.310
7.550
6.800
6.970
449,923
-0.50(-6.69%)
May 17, 2022
7.100
7.470
7.080
7.470
340,284
+0.56(+8.10%)
May 16, 2022
7.150
7.268
6.870
6.910
487,853
-0.28(-3.89%)
May 13, 2022
6.740
7.630
6.740
7.190
1,178,814
+0.54(+8.12%)
May 12, 2022
6.010
6.665
6.010
6.650
601,513
+0.56(+9.20%)
May 11, 2022
5.860
6.250
5.840
6.090
444,085
+0.19(+3.22%)
May 10, 2022
6.260
6.480
5.900
5.900
755,401
-0.30(-4.84%)
May 09, 2022
6.090
6.249
5.960
6.200
633,761
-0.04(-0.64%)
May 06, 2022
6.160
6.426
6.090
6.240
343,113
+0.01(+0.16%)
May 05, 2022
6.580
6.820
6.100
6.230
366,140
-0.35(-5.32%)
May 04, 2022
6.520
6.800
6.339
6.580
615,197
+0.06(+0.92%)
May 03, 2022
6.560
6.830
6.140
6.520
440,313
+0.34(+5.50%)
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
.