Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZYXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 7.98 | -0.14 | -1.72% | 8.20 | 8.35 | 7.91 | 87,158 |
| Sep 20 2024 | 8.12 | -0.21 | -2.52% | 8.33 | 8.47 | 8.12 | 322,447 |
| Sep 19 2024 | 8.33 | 0.15 | 1.83% | 8.29 | 8.585 | 8.27 | 142,683 |
| Sep 18 2024 | 8.18 | -0.01 | -0.12% | 8.27 | 8.44 | 8.095 | 97,706 |
| Sep 17 2024 | 8.19 | 0.22 | 2.76% | 8.10 | 8.45 | 7.9887 | 120,434 |
| Sep 16 2024 | 7.97 | -0.18 | -2.21% | 8.20 | 8.21 | 7.74 | 144,159 |
| Sep 13 2024 | 8.15 | 0.26 | 3.30% | 7.95 | 8.24 | 7.89 | 70,321 |
| Sep 12 2024 | 7.89 | -0.07 | -0.88% | 8.03 | 8.07 | 7.84 | 67,329 |
| Sep 11 2024 | 7.96 | -0.06 | -0.75% | 8.01 | 8.01 | 7.80 | 53,917 |
| Sep 10 2024 | 8.02 | 0.19 | 2.43% | 7.86 | 8.03 | 7.74 | 51,177 |
| Sep 09 2024 | 7.83 | -0.01 | -0.13% | 7.80 | 7.85 | 7.73 | 86,362 |
| Sep 06 2024 | 7.84 | -0.05 | -0.63% | 7.87 | 7.89 | 7.683 | 81,571 |
| Sep 05 2024 | 7.89 | 0.14 | 1.81% | 7.75 | 7.89 | 7.73 | 89,563 |
| Sep 04 2024 | 7.75 | -0.14 | -1.77% | 7.80 | 7.88 | 7.60 | 88,245 |
| Sep 03 2024 | 7.89 | 0.03 | 0.38% | 7.89 | 8.085 | 7.72 | 225,301 |
| Aug 30 2024 | 7.86 | -0.12 | -1.50% | 8.06 | 8.11 | 7.815 | 199,837 |
| Aug 29 2024 | 7.98 | 0.05 | 0.63% | 8.03 | 8.155 | 7.955 | 74,996 |
| Aug 28 2024 | 7.93 | -0.16 | -1.98% | 8.07 | 8.19 | 7.83 | 75,411 |
| Aug 27 2024 | 8.09 | -0.26 | -3.11% | 8.36 | 8.378 | 8.09 | 55,979 |
| Aug 26 2024 | 8.35 | 0.16 | 1.95% | 8.11 | 8.35 | 8.11 | 131,499 |
| Aug 23 2024 | 8.19 | 0.44 | 5.68% | 7.80 | 8.20 | 7.74 | 109,444 |
| Aug 22 2024 | 7.75 | 0.02 | 0.26% | 7.90 | 7.90 | 7.70 | 78,763 |
| Aug 21 2024 | 7.73 | 0.08 | 1.05% | 7.67 | 7.83 | 7.5983 | 53,251 |
| Aug 20 2024 | 7.65 | -0.13 | -1.67% | 7.81 | 7.81 | 7.51 | 80,521 |
| Aug 19 2024 | 7.78 | 0.02 | 0.26% | 7.74 | 7.87 | 7.63 | 79,403 |
| Aug 16 2024 | 7.76 | 0.31 | 4.16% | 7.42 | 7.85 | 7.355 | 370,440 |
| Aug 15 2024 | 7.45 | 0.26 | 3.62% | 7.38 | 7.66 | 7.3298 | 148,226 |
| Aug 14 2024 | 7.19 | -0.25 | -3.36% | 7.50 | 7.54 | 7.15 | 60,312 |
| Aug 13 2024 | 7.44 | 0.06 | 0.81% | 7.45 | 7.50 | 7.38 | 88,100 |
| Aug 12 2024 | 7.38 | -0.21 | -2.77% | 7.58 | 7.65 | 7.32 | 100,178 |
| Aug 09 2024 | 7.59 | -0.25 | -3.19% | 7.76 | 7.775 | 7.49 | 147,921 |
| Aug 08 2024 | 7.84 | -0.19 | -2.37% | 8.12 | 8.22 | 7.79 | 65,842 |
| Aug 07 2024 | 8.03 | 0.06 | 0.75% | 8.00 | 8.32 | 7.97 | 117,981 |
| Aug 06 2024 | 7.97 | 0.01 | 0.13% | 8.00 | 8.09 | 7.82 | 156,606 |
| Aug 05 2024 | 7.96 | -0.39 | -4.67% | 8.02 | 8.16 | 7.80 | 203,346 |
| Aug 02 2024 | 8.35 | 0.00 | 0.00% | 8.20 | 8.60 | 8.12 | 133,266 |
| Aug 01 2024 | 8.35 | -0.65 | -7.22% | 9.00 | 9.02 | 8.20 | 299,060 |
| Jul 31 2024 | 9.00 | 0.78 | 9.49% | 8.42 | 9.20 | 8.13 | 355,745 |
| Jul 30 2024 | 8.22 | -0.12 | -1.44% | 8.41 | 8.77 | 8.11 | 293,500 |
| Jul 29 2024 | 8.34 | -0.59 | -6.61% | 8.90 | 8.90 | 8.08 | 522,365 |
| Jul 26 2024 | 8.93 | -1.26 | -12.37% | 8.10 | 8.97 | 7.81 | 1,034,596 |
| Jul 25 2024 | 10.19 | 0.11 | 1.09% | 10.02 | 10.27 | 9.78 | 126,218 |
| Jul 24 2024 | 10.08 | -0.14 | -1.37% | 10.24 | 10.465 | 10.03 | 88,551 |
| Jul 23 2024 | 10.22 | 0.07 | 0.69% | 10.13 | 10.29 | 10.0369 | 79,484 |
| Jul 22 2024 | 10.15 | 0.05 | 0.50% | 10.03 | 10.18 | 9.56 | 179,550 |
| Jul 19 2024 | 10.10 | -0.19 | -1.85% | 10.25 | 10.41 | 10.045 | 98,646 |
| Jul 18 2024 | 10.29 | -0.02 | -0.19% | 10.12 | 10.62 | 10.12 | 260,075 |
| Jul 17 2024 | 10.31 | 0.31 | 3.10% | 9.95 | 10.34 | 9.9001 | 157,616 |
| Jul 16 2024 | 10.00 | 0.60 | 6.38% | 9.44 | 10.02 | 9.41 | 179,539 |
| Jul 15 2024 | 9.40 | -0.04 | -0.42% | 9.45 | 9.55 | 9.21 | 83,692 |
| Jul 12 2024 | 9.44 | 0.07 | 0.75% | 9.46 | 9.57 | 9.34 | 62,102 |
| Jul 11 2024 | 9.37 | 0.39 | 4.34% | 9.08 | 9.49 | 9.04 | 101,712 |
| Jul 10 2024 | 8.98 | 0.23 | 2.63% | 8.75 | 8.985 | 8.75 | 71,057 |
| Jul 09 2024 | 8.75 | -0.01 | -0.11% | 8.76 | 8.82 | 8.67 | 78,490 |
| Jul 08 2024 | 8.76 | -0.18 | -2.01% | 8.96 | 9.1377 | 8.76 | 122,936 |
| Jul 05 2024 | 8.94 | 0.02 | 0.22% | 8.95 | 8.95 | 8.80 | 93,799 |
| Jul 03 2024 | 8.92 | -0.15 | -1.65% | 9.01 | 9.11 | 8.87 | 53,678 |
| Jul 02 2024 | 9.07 | 0.15 | 1.68% | 8.92 | 9.11 | 8.86 | 125,374 |
| Jul 01 2024 | 8.92 | -0.11 | -1.22% | 9.32 | 9.399 | 8.88 | 169,043 |
| Jun 28 2024 | 9.03 | 0.00 | 0.00% | 9.03 | 9.03 | 9.03 | 0 |
| Jun 27 2024 | 9.03 | 0.10 | 1.12% | 8.92 | 9.03 | 8.78 | 110,249 |
| Jun 26 2024 | 8.93 | 0.30 | 3.48% | 8.60 | 8.94 | 8.52 | 132,829 |
