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

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

2.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 2.610 2.640 2.570 2.580 139,350 +0.03(+1.18%)
Jun 27, 2025 2.610 2.815 2.550 2.550 2,318,004 -0.06(-2.30%)
Jun 26, 2025 2.450 2.610 2.430 2.610 127,109 +0.16(+6.53%)
Jun 25, 2025 2.510 2.550 2.400 2.450 125,669 -0.05(-2.00%)
Jun 24, 2025 2.400 2.540 2.340 2.500 186,915 +0.11(+4.60%)
Jun 23, 2025 2.470 2.560 2.300 2.390 136,046 -0.10(-4.02%)
Jun 20, 2025 2.440 2.575 2.410 2.490 208,294 +0.08(+3.32%)
Jun 18, 2025 2.340 2.460 2.313 2.410 157,436 +0.05(+2.12%)
Jun 17, 2025 2.370 2.470 2.280 2.360 182,513 -0.01(-0.42%)
Jun 16, 2025 2.130 2.375 2.080 2.370 179,033 +0.27(+12.86%)
Jun 13, 2025 2.020 2.140 2.000 2.100 99,589 +0.03(+1.45%)
Jun 12, 2025 2.050 2.130 1.990 2.070 176,262 +0.03(+1.47%)
Jun 11, 2025 2.180 2.220 2.030 2.040 101,390 -0.15(-6.85%)
Jun 10, 2025 2.210 2.250 2.185 2.190 101,652 +0.00(+0.00%)
Jun 09, 2025 2.200 2.260 2.130 2.190 113,955 +0.01(+0.46%)
Jun 06, 2025 2.180 2.270 2.150 2.180 187,254 +0.05(+2.35%)
Jun 05, 2025 2.180 2.200 2.120 2.130 55,569 -0.02(-0.93%)
Jun 04, 2025 2.140 2.246 2.140 2.150 159,220 +0.01(+0.47%)
Jun 03, 2025 2.110 2.170 1.990 2.140 676,242 +0.12(+5.94%)
Jun 02, 2025 2.350 2.350 1.985 2.020 458,557 -0.32(-13.68%)
May 30, 2025 2.360 2.430 2.200 2.340 453,880 -0.03(-1.27%)
May 29, 2025 2.510 2.530 2.360 2.370 103,062 -0.12(-4.82%)
May 28, 2025 2.560 2.610 2.400 2.490 126,923 -0.10(-3.86%)
May 27, 2025 2.400 2.655 2.400 2.590 300,934 +0.20(+8.37%)
May 23, 2025 2.230 2.405 2.230 2.390 121,886 +0.09(+3.91%)
May 22, 2025 2.260 2.380 2.210 2.300 132,011 +0.03(+1.32%)
May 21, 2025 2.420 2.460 2.270 2.270 115,299 -0.20(-8.10%)
May 20, 2025 2.340 2.520 2.332 2.470 106,489 +0.11(+4.66%)
May 19, 2025 2.450 2.450 2.330 2.360 81,763 -0.12(-4.84%)
May 16, 2025 2.210 2.510 2.160 2.480 257,885 +0.29(+13.24%)
May 15, 2025 2.090 2.249 2.070 2.190 152,662 +0.09(+4.29%)
May 14, 2025 2.170 2.207 2.100 2.100 101,857 -0.07(-3.23%)
May 13, 2025 2.170 2.250 2.110 2.170 115,937 +0.02(+0.93%)
May 12, 2025 2.090 2.220 2.050 2.150 206,172 +0.08(+3.86%)
May 09, 2025 2.150 2.160 2.070 2.070 62,787 -0.05(-2.36%)
May 08, 2025 2.090 2.187 2.065 2.120 104,183 +0.04(+1.92%)
May 07, 2025 2.030 2.090 1.990 2.080 165,040 +0.05(+2.46%)
May 06, 2025 2.110 2.110 1.950 2.030 168,733 -0.08(-3.56%)
May 05, 2025 2.310 2.310 2.050 2.105 191,671 -0.21(-8.87%)
May 02, 2025 1.990 2.330 1.955 2.310 335,925 +0.30(+14.93%)
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 Of Service.