Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynex Inc (OP: ZYXI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2013 0.2996 0.3140 0.2900 0.3140 34,200 +0.01(+4.74%)
Nov 27, 2013 0.2999 0.2999 0.2500 0.2998 10,777 +0.04(+15.31%)
Nov 26, 2013 0.2602 0.3097 0.2600 0.2600 2,077 -0.05(-16.07%)
Nov 25, 2013 0.2601 0.3139 0.2601 0.3098 4,650 -0.01(-3.16%)
Nov 22, 2013 0.3300 0.3640 0.2244 0.3199 102,549 -0.01(-3.06%)
Nov 21, 2013 0.3200 0.3300 0.2800 0.3300 100,478 +0.03(+10.00%)
Nov 20, 2013 0.3100 0.3200 0.2800 0.3000 9,823 -0.02(-7.41%)
Nov 19, 2013 0.2700 0.3240 0.2500 0.3240 17,200 +0.09(+40.87%)
Nov 18, 2013 0.3300 0.3300 0.2300 0.2300 4,500 -0.02(-8.00%)
Nov 15, 2013 0.2200 0.2500 0.2000 0.2500 188,225 +0.00(+0.00%)
Nov 14, 2013 0.2200 0.2500 0.2200 0.2500 1,777 +0.03(+13.64%)
Nov 12, 2013 0.2200 0.2235 0.2200 0.2200 8,580 +0.00(+0.00%)
Nov 11, 2013 0.2270 0.2270 0.2200 0.2200 40,000 -0.01(-3.08%)
Nov 07, 2013 0.2270 0.2270 0.2270 0 -0.02(-9.20%)
Nov 06, 2013 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+5.04%)
Nov 05, 2013 0.2380 0.2380 0.2380 0.2380 100 +0.03(+13.33%)
Nov 04, 2013 0.2200 0.2350 0.2100 0.2100 31,916 -0.04(-16.00%)
Nov 01, 2013 0.2200 0.2500 0.2200 0.2500 3,200 +0.03(+13.64%)
Oct 31, 2013 0.2200 0.2200 0.2200 0.2200 200 +0.01(+4.76%)
Oct 30, 2013 0.2500 0.2500 0.2100 0.2100 49,247 -0.04(-16.00%)
Oct 28, 2013 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 25, 2013 0.2500 0.2600 0.2500 0.2600 17,300 +0.01(+4.84%)
Oct 24, 2013 0.2350 0.2800 0.2200 0.2480 84,777 +0.02(+7.83%)
Oct 23, 2013 0.2300 0.2400 0.2300 0.2300 41,100 +0.00(+0.00%)
Oct 22, 2013 0.2450 0.2450 0.2300 0.2300 20,350 -0.02(-8.00%)
Oct 21, 2013 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Oct 18, 2013 0.2500 0.2500 0.2500 0.2500 7,300 +0.00(+0.00%)
Oct 17, 2013 0.2600 0.2800 0.2500 0.2500 16,001 +0.00(+0.00%)
Oct 16, 2013 0.2940 0.2940 0.2400 0.2500 59,227 +0.00(+0.00%)
Oct 15, 2013 0.2940 0.2940 0.2500 0.2500 1,577 -0.01(-3.85%)
Oct 14, 2013 0.2500 0.2600 0.2100 0.2600 133,777 +0.02(+8.33%)
Oct 11, 2013 0.3200 0.3200 0.2200 0.2400 187,777 -0.11(-31.43%)
Oct 10, 2013 0.2599 0.4500 0.2599 0.3500 77,777 +0.09(+34.67%)
Oct 09, 2013 0.2599 0.2599 0.2599 0.2599 777 +0.02(+8.29%)
Oct 08, 2013 0.2400 0.2400 0.2400 0.2400 8,072 +0.00(+0.00%)
Oct 07, 2013 0.2400 0.2400 0.2400 0.2400 41,667 +0.00(+0.00%)
Oct 04, 2013 0.2400 0.2400 0.2400 0.2400 1,100 +0.00(+0.00%)
Oct 03, 2013 0.2400 0.2400 0.2400 0.2400 3,583 +0.00(+0.00%)
Oct 02, 2013 0.2302 0.2500 0.2302 0.2400 93,700 -0.02(-7.66%)
Oct 01, 2013 0.2599 0.2599 0.2599 0.2599 2,000 -0.00(-0.04%)
Sep 27, 2013 0.2600 0.2600 0.2600 0.2600 24,500 +0.01(+1.96%)
Sep 26, 2013 0.2251 0.2550 0.2251 0.2550 3,777 +0.01(+2.00%)
Sep 25, 2013 0.2271 0.2500 0.2271 0.2500 27,777 -0.01(-3.85%)
Sep 24, 2013 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-1.89%)
Sep 23, 2013 0.2220 0.2650 0.2220 0.2650 5,900 +0.00(+0.00%)
Sep 20, 2013 0.2220 0.2650 0.2220 0.2650 24,777 +0.03(+10.42%)
Sep 19, 2013 0.2104 0.2400 0.2104 0.2400 6,777 -0.01(-2.04%)
Sep 18, 2013 0.2200 0.2450 0.2200 0.2450 6,777 -0.01(-3.92%)
Sep 17, 2013 0.2550 0.2550 0.2550 0.2550 17,500 +0.00(+0.00%)
Sep 16, 2013 0.2400 0.2550 0.2400 0.2550 17,777 +0.00(+0.00%)
Sep 12, 2013 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Sep 11, 2013 0.2200 0.2400 0.2000 0.2400 25,866 +0.02(+9.09%)
Sep 10, 2013 0.2200 0.3799 0.2200 0.2200 218,500 -0.01(-4.35%)
Sep 09, 2013 0.2750 0.2750 0.2300 0.2300 18,000 -0.04(-13.53%)
Sep 06, 2013 0.2661 0.2661 0.2660 0.2660 16,500 +0.01(+2.19%)
Sep 04, 2013 0.2603 0.2603 0.2603 0 -0.04(-13.23%)
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.