ZYXI

Zynex Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Zynex Inc ZYXI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 14.54 05:17:02
Open Price Low Price High Price Close Price Prev Close
14.54
more quote information »

ZYXI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.3916.3913.702514.471,404,867-1.85-11.29%
1 Month18.7920.5313.702516.48664,549-4.25-22.62%
3 Months13.3922.8912.9616.47652,9211.158.59%
6 Months14.8522.8912.5315.73689,190-0.31-2.09%
1 Year14.2329.72717.9318.08811,3350.312.18%
3 Years4.8529.72714.2515.86540,4679.69199.79%
5 Years4.8529.72714.2515.86540,4679.69199.79%

ZYXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 14.54 0.34 2.39% 14.25 14.57 13.7025 1,545,866
Mar 03 2021 14.20 -0.05 -0.35% 14.85 14.85 13.71 1,009,916
Mar 02 2021 14.25 -0.44 -3.0% 14.74 14.9299 14.21 883,759
Mar 01 2021 14.69 0.17 1.17% 15.48 15.48 14.50 1,243,488
Feb 26 2021 14.52 -2.90 -16.65% 16.39 16.39 14.0201 2,341,304
Feb 25 2021 17.42 -1.00 -5.43% 18.46 18.50 17.10 390,660
Feb 24 2021 18.42 0.35 1.94% 18.02 18.58 17.75 316,057
Feb 23 2021 18.07 -0.95 -4.99% 18.50 18.51 17.27 647,019
Feb 22 2021 19.02 1.15 6.44% 17.88 19.05 17.73 519,017
Feb 19 2021 17.87 0.56 3.24% 17.44 18.25 17.44 263,281
Feb 18 2021 17.31 -0.68 -3.78% 17.72 17.80 16.80 424,100
Feb 17 2021 17.99 -0.75 -4.0% 18.75 18.9799 17.50 458,596
Feb 16 2021 18.74 -0.71 -3.65% 19.80 19.99 18.51 353,163
Feb 12 2021 19.45 0.17 0.88% 19.17 19.69 18.84 216,690
Feb 11 2021 19.28 -0.23 -1.18% 19.40 19.70 18.5201 321,896
Feb 10 2021 19.51 -0.47 -2.35% 20.45 20.53 19.03 398,013
Feb 09 2021 19.98 -0.01 -0.05% 20.04 20.30 19.50 299,727
Feb 08 2021 19.99 0.99 5.21% 19.28 20.47 19.2183 588,221
Feb 05 2021 19.00 0.84 4.63% 18.79 19.26 18.02 551,186
See More Historical Prices »


Your Recent History
NASDAQ
ZYXI
Zynex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.