Zynex Inc (ZYXI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.56 | 17.8285714286 | 8.75 | 10.34 | 8.75 | 99431 | 9.55556635 | CS |
| 4 | 1.19 | 13.048245614 | 9.12 | 10.34 | 8.52 | 126260 | 9.11461177 | CS |
| 12 | -1.05 | -9.24295774648 | 11.36 | 12.1896 | 8.52 | 125952 | 9.9079233 | CS |
| 26 | 0.47 | 4.77642276423 | 9.84 | 13.77 | 8.52 | 175656 | 11.39351485 | CS |
| 52 | 1 | 10.7411385607 | 9.31 | 13.77 | 6.88 | 274585 | 9.54786531 | CS |
| 156 | -5.845 | -36.1807489941 | 16.155 | 17.89 | 4.97 | 298773 | 9.90021018 | CS |
| 260 | 2.92 | 39.5128552097 | 7.39 | 29.7271 | 4.97 | 407429 | 13.53345932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 10.31 | 0.31 | 3.10 | 9.95 | 10.34 | 9.9001 | 157616 |
| 1721169300 | 10 | 0.6 | 6.38 | 9.44 | 10.02 | 9.41 | 179539 |
| 1721082900 | 9.4 | -0.04 | -0.42 | 9.45 | 9.55 | 9.21 | 83692 |
| 1720823700 | 9.44 | 0.07 | 0.75 | 9.46 | 9.57 | 9.34 | 62102 |
| 1720737300 | 9.3699999 | 0.39 | 4.34 | 9.08 | 9.49 | 9.0399999 | 101712 |
| 1720650900 | 8.98 | 0.23 | 2.63 | 8.75 | 8.985 | 8.75 | 71057 |
| 1720564500 | 8.75 | -0.01 | -0.11 | 8.76 | 8.82 | 8.67 | 78490 |
| 1720478100 | 8.76 | -0.18 | -2.01 | 8.96 | 9.1377 | 8.76 | 122936 |
| 1720218900 | 8.94 | 0.02 | 0.22 | 8.95 | 8.95 | 8.8 | 93799 |
| 1720040640 | 8.92 | -0.15 | -1.65 | 9.01 | 9.11 | 8.8699999 | 53678 |
| 1719959700 | 9.07 | 0.15 | 1.68 | 8.92 | 9.11 | 8.86 | 125374 |
| 1719873300 | 8.92 | -0.11 | -1.22 | 9.32 | 9.3989999 | 8.88 | 169043 |
| 1719614100 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1719527700 | 9.03 | 0.1 | 1.12 | 8.92 | 9.03 | 8.78 | 110249 |
| 1719441300 | 8.93 | 0.3 | 3.48 | 8.6 | 8.94 | 8.52 | 132829 |
| 1719354900 | 8.63 | -0.11 | -1.26 | 8.71 | 8.8093 | 8.61 | 86369 |
| 1719268500 | 8.74 | -0.26 | -2.89 | 9.02 | 9.05 | 8.575 | 162480 |
| 1719009300 | 9 | -0.18 | -1.96 | 9.19 | 9.22 | 8.99 | 191890 |
| 1718922900 | 9.18 | 0.04 | 0.44 | 9.1199999 | 9.22 | 9.05 | 108727 |
| 1718750100 | 9.14 | 0.03 | 0.33 | 9.08 | 9.4 | 9.08 | 123917 |
| 1718663700 | 9.11 | 0.12 | 1.33 | 8.98 | 9.11 | 8.8901 | 96951 |
| 1718404500 | 8.99 | -0.14 | -1.53 | 9.18 | 9.18 | 8.845 | 145113 |
| 1718318100 | 9.13 | -0.47 | -4.90 | 9.53 | 9.565 | 9.08 | 127638 |
| 1718231700 | 9.6 | 0.34 | 3.67 | 9.45 | 9.64 | 9.4001 | 125655 |
| 1718145300 | 9.26 | -0.21 | -2.22 | 9.51 | 9.51 | 9.17 | 106150 |
| 1718058900 | 9.47 | -0.12 | -1.25 | 9.53 | 9.53 | 9.21 | 131263 |
| 1717799700 | 9.59 | -0.06 | -0.62 | 9.58 | 9.72 | 9.55 | 71686 |
| 1717713300 | 9.65 | 0.01 | 0.10 | 9.64 | 9.68 | 9.545 | 85385 |
| 1717626900 | 9.64 | 0.29 | 3.10 | 9.34 | 9.71 | 9.25 | 184698 |
| 1717540500 | 9.35 | -0.5 | -5.08 | 9.8699999 | 10.27 | 9.28 | 448994 |
| 1717454100 | 9.85 | -0.3 | -2.96 | 10.14 | 10.14 | 9.84 | 200880 |
| 1717194900 | 10.15 | 0.23 | 2.32 | 9.99 | 10.2 | 9.8699999 | 137754 |
| 1717108500 | 9.92 | -0.1 | -1.00 | 10.05 | 10.12 | 9.88 | 162677 |
| 1717022100 | 10.02 | -0.09 | -0.89 | 10.11 | 10.11 | 9.93 | 122158 |
| 1716935700 | 10.11 | -0.41 | -3.90 | 10.53 | 10.53 | 10.01 | 129202 |
| 1716590100 | 10.52 | 0.23 | 2.24 | 10.29 | 10.52 | 10.25 | 88107 |
| 1716503700 | 10.29 | -0.18 | -1.72 | 10.52 | 10.52 | 10.16 | 106775 |
| 1716417300 | 10.47 | -0.11 | -1.04 | 10.52 | 10.63 | 10.431 | 50192 |
| 1716330900 | 10.58 | 0.02 | 0.19 | 10.53 | 10.63 | 10.42 | 60281 |
| 1716244500 | 10.56 | -0.32 | -2.94 | 10.89 | 11 | 10.56 | 66972 |
| 1715985300 | 10.88 | -0.12 | -1.09 | 11.01 | 11.01 | 10.84 | 61968 |
| 1715898900 | 11 | -0.01 | -0.09 | 11.01 | 11.01 | 10.86 | 62657 |
| 1715812500 | 11.01 | 0.15 | 1.38 | 11.02 | 11.08 | 10.89 | 78363 |
| 1715726100 | 10.86 | 0.18 | 1.69 | 11.03 | 11.04 | 10.725 | 94716 |
| 1715639700 | 10.68 | 0.19 | 1.81 | 10.49 | 10.68 | 10.4 | 99783 |
| 1715380500 | 10.49 | 0.15 | 1.45 | 10.44 | 10.78 | 10.37 | 162008 |
| 1715294100 | 10.34 | -0.39 | -3.63 | 10.77 | 10.81 | 10.31 | 152606 |
| 1715207700 | 10.73 | -0.21 | -1.92 | 10.85 | 10.88 | 10.65 | 64572 |
| 1715121300 | 10.94 | 0.2 | 1.86 | 10.82 | 11.14 | 10.76 | 87107 |
| 1715034900 | 10.74 | -0.26 | -2.36 | 11 | 11.15 | 10.64 | 101985 |
| 1714775700 | 11 | -0.54 | -4.68 | 11.71 | 11.805 | 10.99 | 100924 |
| 1714689300 | 11.54 | -0.23 | -1.95 | 11.77 | 11.97 | 11.495 | 110390 |
| 1714602900 | 11.77 | 0.8 | 7.29 | 11.06 | 12.1896 | 11.02 | 269443 |
| 1714516500 | 10.97 | -0.48 | -4.19 | 11.4 | 11.5 | 10.95 | 156977 |
| 1714430100 | 11.45 | 0.24 | 2.14 | 11.24 | 11.6 | 11.24 | 192651 |
| 1714170900 | 11.21 | 0.27 | 2.47 | 10.97 | 11.22 | 10.965 | 113338 |
| 1714084500 | 10.94 | -0.29 | -2.58 | 11.1 | 11.23 | 10.89 | 103049 |
| 1713998100 | 11.23 | -0.03 | -0.27 | 11.36 | 11.53 | 11.18 | 127688 |
| 1713911700 | 11.26 | 0.12 | 1.08 | 11.12 | 11.36 | 11 | 180593 |
| 1713825300 | 11.14 | -0.24 | -2.11 | 11.43 | 11.49 | 11.11 | 155913 |
| 1713566100 | 11.38 | -0.07 | -0.61 | 11.42 | 11.71 | 11.24 | 182768 |
| 1713479700 | 11.45 | -0.62 | -5.14 | 12.08 | 12.08 | 11.39 | 177419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
