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
)
10.08
-0.14 (-1.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 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 24, 2024
10.24
10.46
10.03
10.08
88,551
-0.14(-1.37%)
Jul 23, 2024
10.13
10.29
10.04
10.22
79,484
+0.07(+0.69%)
Jul 22, 2024
10.03
10.18
9.560
10.15
179,550
+0.05(+0.50%)
Jul 19, 2024
10.25
10.41
10.04
10.10
98,646
-0.19(-1.85%)
Jul 18, 2024
10.12
10.62
10.12
10.29
260,075
-0.02(-0.19%)
Jul 17, 2024
9.950
10.34
9.900
10.31
157,616
+0.31(+3.10%)
Jul 16, 2024
9.440
10.02
9.410
10.00
179,539
+0.60(+6.38%)
Jul 15, 2024
9.450
9.550
9.210
9.400
83,692
-0.04(-0.42%)
Jul 12, 2024
9.460
9.570
9.340
9.440
62,102
+0.07(+0.75%)
Jul 11, 2024
9.080
9.490
9.040
9.370
101,712
+0.39(+4.34%)
Jul 10, 2024
8.750
8.985
8.750
8.980
71,060
+0.23(+2.63%)
Jul 09, 2024
8.760
8.820
8.670
8.750
78,490
-0.01(-0.11%)
Jul 08, 2024
8.960
9.138
8.760
8.760
122,936
-0.16(-1.79%)
Jul 05, 2024
8.950
8.950
8.800
8.920
93,909
+0.00(+0.00%)
Jul 03, 2024
9.010
9.110
8.870
8.920
53,678
-0.15(-1.65%)
Jul 02, 2024
8.920
9.110
8.860
9.070
125,374
+0.15(+1.68%)
Jul 01, 2024
9.320
9.399
8.880
8.920
169,043
-0.40(-4.29%)
Jun 28, 2024
9.030
9.368
8.900
9.320
339,658
+0.29(+3.21%)
Jun 27, 2024
8.920
9.030
8.780
9.030
110,249
+0.10(+1.12%)
Jun 26, 2024
8.600
8.940
8.521
8.930
132,844
+0.30(+3.48%)
Jun 25, 2024
8.710
8.809
8.610
8.630
86,369
-0.11(-1.26%)
Jun 24, 2024
9.020
9.025
8.575
8.740
162,480
-0.26(-2.89%)
Jun 21, 2024
9.190
9.220
8.990
9.000
191,890
-0.18(-1.96%)
Jun 20, 2024
9.120
9.220
9.050
9.180
108,727
+0.04(+0.44%)
Jun 18, 2024
9.080
9.400
9.080
9.140
123,921
+0.03(+0.33%)
Jun 17, 2024
8.980
9.110
8.890
9.110
96,951
+0.12(+1.33%)
Jun 14, 2024
9.180
9.180
8.845
8.990
145,113
-0.14(-1.53%)
Jun 13, 2024
9.530
9.565
9.080
9.130
127,656
-0.47(-4.90%)
Jun 12, 2024
9.450
9.640
9.400
9.600
125,655
+0.34(+3.67%)
Jun 11, 2024
9.510
9.510
9.170
9.260
106,150
-0.21(-2.22%)
Jun 10, 2024
9.530
9.530
9.210
9.470
131,263
-0.12(-1.25%)
Jun 07, 2024
9.580
9.720
9.550
9.590
71,686
-0.05(-0.52%)
Jun 06, 2024
9.640
9.680
9.545
9.640
85,385
+0.00(+0.00%)
Jun 05, 2024
9.340
9.710
9.250
9.640
184,698
+0.29(+3.10%)
Jun 04, 2024
9.870
10.27
9.280
9.350
448,994
-0.50(-5.08%)
Jun 03, 2024
10.14
10.14
9.840
9.850
200,880
-0.30(-2.96%)
May 31, 2024
9.990
10.20
9.870
10.15
137,754
+0.23(+2.32%)
May 30, 2024
10.05
10.12
9.880
9.920
162,677
-0.10(-1.00%)
May 29, 2024
10.11
10.11
9.930
10.02
122,158
-0.09(-0.89%)
May 28, 2024
10.53
10.54
10.01
10.11
140,703
-0.41(-3.90%)
May 24, 2024
10.29
10.52
10.25
10.52
88,107
+0.23(+2.24%)
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%)
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
.