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
)
10.49
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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
.