Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynex, Inc. - Common Stock (NQ: ZYXI )

7.170 -0.180 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 7.240 7.320 7.050 7.170 63,867 -0.18(-2.45%)
Mar 07, 2025 7.270 7.430 7.210 7.350 49,406 +0.08(+1.10%)
Mar 06, 2025 7.270 7.325 7.000 7.270 89,376 +0.04(+0.55%)
Mar 05, 2025 7.350 7.430 7.210 7.230 39,471 -0.12(-1.63%)
Mar 04, 2025 7.040 7.370 7.010 7.350 98,470 +0.14(+1.94%)
Mar 03, 2025 7.260 7.340 7.070 7.210 95,780 +0.00(+0.00%)
Feb 28, 2025 7.420 7.420 7.200 7.210 59,450 -0.23(-3.09%)
Feb 27, 2025 7.420 7.520 7.350 7.440 60,690 +0.02(+0.27%)
Feb 26, 2025 7.470 7.580 7.300 7.420 64,001 -0.13(-1.72%)
Feb 25, 2025 7.350 7.550 7.350 7.550 71,730 +0.19(+2.58%)
Feb 24, 2025 7.270 7.450 7.180 7.360 89,849 +0.17(+2.36%)
Feb 21, 2025 7.410 7.500 7.120 7.190 243,759 -0.22(-2.97%)
Feb 20, 2025 7.550 7.550 7.340 7.410 65,633 -0.11(-1.46%)
Feb 19, 2025 7.572 7.665 7.480 7.520 48,333 -0.14(-1.83%)
Feb 18, 2025 7.520 7.700 7.520 7.660 50,773 +0.12(+1.59%)
Feb 14, 2025 7.600 7.630 7.470 7.540 41,740 -0.03(-0.40%)
Feb 13, 2025 7.570 7.640 7.400 7.570 50,887 +0.09(+1.20%)
Feb 12, 2025 7.400 7.650 7.400 7.480 46,884 +0.00(+0.00%)
Feb 11, 2025 7.500 7.575 7.400 7.480 42,698 -0.06(-0.80%)
Feb 10, 2025 7.770 7.770 7.310 7.540 99,144 -0.12(-1.57%)
Feb 07, 2025 7.990 7.990 7.270 7.660 282,592 -0.26(-3.28%)
Feb 06, 2025 7.960 8.090 7.911 7.920 52,272 -0.07(-0.88%)
Feb 05, 2025 8.100 8.110 7.880 7.990 56,459 -0.07(-0.87%)
Feb 04, 2025 7.740 8.130 7.700 8.060 69,319 +0.33(+4.27%)
Feb 03, 2025 7.720 7.760 7.600 7.730 68,172 -0.11(-1.40%)
Jan 31, 2025 8.070 8.080 7.720 7.840 83,723 -0.24(-2.97%)
Jan 30, 2025 8.280 8.360 8.060 8.080 37,771 -0.19(-2.30%)
Jan 29, 2025 8.020 8.290 8.000 8.270 36,233 +0.23(+2.86%)
Jan 28, 2025 8.130 8.210 8.030 8.040 39,271 -0.15(-1.83%)
Jan 27, 2025 8.290 8.450 8.150 8.190 43,774 -0.17(-2.03%)
Jan 24, 2025 8.220 8.420 8.157 8.360 70,230 +0.08(+0.97%)
Jan 23, 2025 8.200 8.295 8.122 8.280 56,210 +0.10(+1.22%)
Jan 22, 2025 8.000 8.280 8.000 8.180 56,757 +0.04(+0.49%)
Jan 21, 2025 7.760 8.170 7.750 8.140 88,242 +0.46(+5.99%)
Jan 17, 2025 8.000 8.000 7.570 7.680 59,970 -0.19(-2.41%)
Jan 16, 2025 7.810 7.910 7.790 7.870 44,966 +0.00(+0.00%)
Jan 15, 2025 7.820 7.900 7.690 7.870 52,236 +0.21(+2.74%)
Jan 14, 2025 7.790 7.860 7.500 7.660 91,264 -0.11(-1.42%)
Jan 13, 2025 7.850 7.850 7.620 7.770 69,978 -0.06(-0.77%)
Jan 10, 2025 8.040 8.040 7.750 7.830 63,476 -0.21(-2.61%)
Jan 08, 2025 8.100 8.115 7.910 8.040 46,238 -0.06(-0.74%)
Jan 07, 2025 8.160 8.255 7.975 8.100 53,216 +0.02(+0.25%)
Jan 06, 2025 8.090 8.150 8.020 8.080 44,122 -0.01(-0.12%)
Jan 03, 2025 7.840 8.150 7.770 8.090 50,625 +0.28(+3.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.