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
UNCHANGED
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 (%)
Jul 31, 2023
9.850
10.16
9.730
9.760
213,256
-0.13(-1.31%)
Jul 28, 2023
10.12
10.45
9.880
9.890
328,141
+0.13(+1.38%)
Jul 27, 2023
9.750
10.20
9.510
9.755
284,098
+0.19(+1.93%)
Jul 26, 2023
9.440
9.760
9.440
9.570
183,375
+0.13(+1.38%)
Jul 25, 2023
9.190
9.500
9.190
9.440
153,077
+0.19(+2.05%)
Jul 24, 2023
9.180
9.510
9.180
9.250
153,997
+0.08(+0.87%)
Jul 21, 2023
9.340
9.540
9.150
9.170
129,162
-0.08(-0.86%)
Jul 20, 2023
9.370
9.410
9.200
9.250
105,406
-0.09(-0.96%)
Jul 19, 2023
9.360
9.510
9.250
9.340
114,406
-0.02(-0.21%)
Jul 18, 2023
9.330
9.440
9.210
9.360
142,023
+0.04(+0.43%)
Jul 17, 2023
9.310
9.460
9.250
9.320
118,382
+0.01(+0.11%)
Jul 14, 2023
9.290
9.600
9.180
9.310
148,710
+0.09(+0.98%)
Jul 13, 2023
9.170
9.490
9.170
9.220
164,650
+0.09(+0.99%)
Jul 12, 2023
9.100
9.480
9.080
9.130
225,452
+0.07(+0.77%)
Jul 11, 2023
9.080
9.340
8.980
9.060
173,802
-0.12(-1.31%)
Jul 10, 2023
9.000
9.225
8.993
9.180
148,425
+0.18(+2.00%)
Jul 07, 2023
9.030
9.290
8.940
9.000
291,326
-0.01(-0.11%)
Jul 06, 2023
9.020
9.180
8.925
9.010
191,404
-0.16(-1.74%)
Jul 05, 2023
9.500
9.535
9.150
9.170
215,455
-0.27(-2.86%)
Jul 03, 2023
9.510
9.700
9.230
9.440
195,945
-0.15(-1.56%)
Jun 30, 2023
9.760
9.990
9.570
9.590
195,998
-0.05(-0.52%)
Jun 29, 2023
9.530
9.720
9.460
9.640
121,996
+0.10(+1.00%)
Jun 28, 2023
9.610
9.700
9.520
9.545
118,402
-0.05(-0.57%)
Jun 27, 2023
9.500
9.720
9.460
9.600
179,831
+0.09(+0.95%)
Jun 26, 2023
9.470
9.710
9.420
9.510
207,996
+0.04(+0.42%)
Jun 23, 2023
9.430
9.710
9.220
9.470
452,875
+0.01(+0.11%)
Jun 22, 2023
9.770
9.839
9.420
9.460
250,696
-0.23(-2.37%)
Jun 21, 2023
9.730
9.800
9.530
9.690
500,165
-0.10(-1.02%)
Jun 20, 2023
9.700
9.900
9.550
9.790
228,350
+0.16(+1.66%)
Jun 16, 2023
9.600
9.900
9.420
9.630
634,516
+0.16(+1.69%)
Jun 15, 2023
9.520
10.13
9.250
9.470
402,141
-0.03(-0.32%)
Jun 14, 2023
8.880
9.580
8.880
9.500
687,640
+0.88(+10.21%)
Jun 13, 2023
8.590
8.780
8.560
8.620
204,239
+0.03(+0.35%)
Jun 12, 2023
8.750
8.780
8.510
8.590
214,088
-0.17(-1.94%)
Jun 09, 2023
8.820
8.820
8.585
8.760
179,068
-0.12(-1.35%)
Jun 08, 2023
9.070
9.170
8.640
8.880
259,104
-0.18(-1.99%)
Jun 07, 2023
9.260
9.450
8.910
9.060
249,386
-0.12(-1.31%)
Jun 06, 2023
9.400
9.420
9.110
9.180
169,300
-0.13(-1.40%)
Jun 05, 2023
9.200
9.620
9.100
9.310
283,885
+0.07(+0.76%)
Jun 02, 2023
9.570
9.600
9.010
9.240
245,051
-0.32(-3.35%)
Jun 01, 2023
9.330
9.700
9.260
9.560
285,113
+0.18(+1.92%)
May 31, 2023
9.320
9.500
9.220
9.380
191,419
+0.09(+0.97%)
May 30, 2023
9.410
9.430
9.130
9.290
164,360
-0.11(-1.17%)
May 26, 2023
9.320
9.460
9.150
9.400
242,386
+0.02(+0.21%)
May 25, 2023
9.550
9.550
9.310
9.380
112,631
-0.17(-1.78%)
May 24, 2023
9.640
9.660
9.360
9.550
184,762
-0.12(-1.24%)
May 23, 2023
9.770
9.980
9.550
9.670
499,948
-0.09(-0.92%)
May 22, 2023
9.640
9.800
9.558
9.760
256,801
+0.13(+1.35%)
May 19, 2023
9.750
9.750
9.480
9.630
237,731
+0.05(+0.52%)
May 18, 2023
9.650
9.680
9.415
9.580
217,646
-0.04(-0.42%)
May 17, 2023
9.500
9.900
9.300
9.620
266,680
+0.15(+1.58%)
May 16, 2023
9.560
9.665
9.320
9.470
177,293
-0.14(-1.46%)
May 15, 2023
9.530
9.770
9.455
9.610
234,651
+0.08(+0.84%)
May 12, 2023
9.860
9.860
9.350
9.530
312,743
-0.21(-2.16%)
May 11, 2023
9.540
9.890
9.270
9.740
410,271
+0.13(+1.35%)
May 10, 2023
9.670
9.730
9.320
9.610
382,132
-0.04(-0.41%)
May 09, 2023
9.600
9.769
9.380
9.650
865,492
+0.10(+1.05%)
May 08, 2023
9.300
9.560
9.220
9.550
573,239
+0.18(+1.92%)
May 05, 2023
9.440
9.550
9.040
9.370
2,035,006
+0.00(+0.00%)
May 04, 2023
11.27
11.47
9.060
9.370
4,064,756
-5.19(-35.65%)
May 03, 2023
14.47
14.75
13.99
14.56
448,679
+0.21(+1.46%)
May 02, 2023
13.96
14.49
12.96
14.35
580,259
+1.01(+7.57%)
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
.