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 (%)
May 31, 2013 0.4800 0.4840 0.3501 0.4840 3,080 +0.00(+0.83%)
May 30, 2013 0.4400 0.4800 0.4400 0.4800 24,000 +0.04(+9.12%)
May 29, 2013 0.3760 0.4399 0.3760 0.4399 10,540 +0.06(+16.99%)
May 28, 2013 0.3500 0.4399 0.3500 0.3760 1,100 -0.04(-9.40%)
May 24, 2013 0.4150 0.4150 0.4150 0.4150 1,000 -0.02(-4.13%)
May 23, 2013 0.3800 0.4329 0.3800 0.4329 13,817 +0.00(+0.00%)
May 22, 2013 0.4000 0.4329 0.3700 0.4329 44,787 -0.00(-0.02%)
May 21, 2013 0.4330 0.4330 0.4330 0.4330 6,000 -0.01(-1.57%)
May 20, 2013 0.4399 0.4399 0.4399 0.4399 200 +0.02(+4.74%)
May 17, 2013 0.4200 0.4200 0.4000 0.4200 60,800 +0.02(+4.97%)
May 16, 2013 0.4300 0.4300 0.4000 0.4001 25,400 -0.03(-6.95%)
May 15, 2013 0.4300 0.4300 0.4300 0.4300 1,900 -0.01(-2.91%)
May 13, 2013 0.4100 0.4839 0.4000 0.4429 32,240 +0.00(+0.66%)
May 10, 2013 0.4361 0.5099 0.4361 0.4400 29,600 -0.05(-11.11%)
May 09, 2013 0.4950 0.4950 0.4949 0.4950 16,000 +0.02(+3.13%)
May 08, 2013 0.5201 0.5369 0.4200 0.4800 90,063 -0.12(-20.00%)
May 07, 2013 0.5599 0.6000 0.5200 0.6000 12,230 +0.04(+7.16%)
May 03, 2013 0.5599 0.5599 0.5599 0 -0.02(-3.45%)
May 02, 2013 0.5799 0.5799 0.5799 0.5799 100 +0.07(+13.71%)
Apr 29, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 26, 2013 0.5100 0.5168 0.5000 0.5100 12,020 -0.01(-1.92%)
Apr 24, 2013 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 23, 2013 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Apr 22, 2013 0.5300 0.5300 0.5300 0.5300 835 +0.00(+0.00%)
Apr 19, 2013 0.5300 0.5300 0.5300 0.5300 2,000 +0.01(+1.92%)
Apr 18, 2013 0.5200 0.5200 0.5200 0.5200 700 +0.00(+0.00%)
Apr 17, 2013 0.5300 0.5300 0.5200 0.5200 31,700 -0.03(-5.45%)
Apr 16, 2013 0.5102 0.5500 0.5102 0.5500 900 +0.02(+3.75%)
Apr 15, 2013 0.5202 0.5301 0.5202 0.5301 4,602 -0.03(-4.85%)
Apr 12, 2013 0.5300 0.5571 0.5300 0.5571 4,900 +0.01(+1.29%)
Apr 11, 2013 0.5800 0.5800 0.5200 0.5500 68,200 -0.03(-5.17%)
Apr 10, 2013 0.5800 0.5800 0.5800 0.5800 4,000 +0.03(+5.45%)
Apr 09, 2013 0.5500 0.5700 0.5500 0.5500 16,900 +0.04(+7.84%)
Apr 08, 2013 0.5200 0.5200 0.5100 0.5100 25,000 -0.04(-7.27%)
Apr 05, 2013 0.5500 0.5500 0.5400 0.5500 36,200 +0.00(+0.00%)
Apr 04, 2013 0.5800 0.5800 0.5400 0.5500 12,300 -0.05(-8.33%)
Apr 03, 2013 0.6000 0.6000 0.6000 0.6000 11,100 +0.02(+3.45%)
Apr 02, 2013 0.5800 0.5800 0.5800 0.5800 2,000 -0.02(-3.33%)
Apr 01, 2013 0.6000 0.6000 0.5700 0.6000 17,724 +0.00(+0.00%)
Mar 28, 2013 0.5600 0.6000 0.5500 0.6000 55,300 +0.02(+3.45%)
Mar 27, 2013 0.5800 0.5800 0.5800 0.5800 1,000 +0.02(+3.57%)
Mar 26, 2013 0.5800 0.5800 0.5600 0.5600 2,307 -0.02(-3.45%)
Mar 22, 2013 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Mar 21, 2013 0.5469 0.6000 0.5469 0.6000 15,900 +0.00(+0.00%)
Mar 20, 2013 0.5600 0.6000 0.5600 0.6000 10,100 +0.00(+0.00%)
Mar 19, 2013 0.6000 0.6000 0.6000 0.6000 722 +0.00(+0.00%)
Mar 15, 2013 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Mar 14, 2013 0.5700 0.5700 0.5101 0.5500 88,077 +0.04(+6.80%)
Mar 13, 2013 0.5500 0.5500 0.5150 0.5150 280 -0.04(-6.36%)
Mar 12, 2013 0.5500 0.5600 0.5500 0.5500 7,728 -0.01(-1.79%)
Mar 08, 2013 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 07, 2013 0.5100 0.5600 0.5100 0.5600 820 +0.00(+0.00%)
Mar 05, 2013 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Mar 04, 2013 0.5200 0.5200 0.5200 0.5200 3,000 -0.08(-12.78%)
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.