ZYXI

Zynex Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Zynex Inc ZYXI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.21 1.55% 13.80 20:00:00
Close Price Low Price High Price Open Price Previous Close
13.77 13.31 13.89 13.55 13.59
more quote information »

ZYXI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.6415.7013.3114.35911,901-1.84-11.76%
1 Month17.1820.104913.3115.98988,632-3.38-19.67%
3 Months20.2720.895913.1816.42889,580-6.47-31.92%
6 Months13.2629.727113.0719.591,074,7340.544.07%
1 Year10.4529.72717.5017.48715,2403.3532.06%
3 Years4.8529.72714.2515.94527,4178.95184.54%
5 Years4.8529.72714.2515.94527,4178.95184.54%

ZYXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 13.77 0.18 1.32% 13.55 13.89 13.31 504,182
Oct 20 2020 13.59 -0.33 -2.37% 13.884 14.25 13.49 578,466
Oct 19 2020 13.92 -0.14 -1.0% 14.0613 14.28 13.45 779,026
Oct 16 2020 14.06 -0.54 -3.7% 14.55 14.65 14.02 811,781
Oct 15 2020 14.60 -0.28 -1.88% 14.56 14.755 14.14 865,429
Oct 14 2020 14.88 -0.83 -5.25% 15.64 15.70 14.53 1,524,803
Oct 13 2020 15.705 0.51 3.32% 15.62 16.23 15.20 2,555,976
Oct 12 2020 15.20 -4.53 -22.96% 18.78 18.95 14.00 6,151,954
Oct 09 2020 19.73 0.63 3.3% 19.02 20.1049 19.00 483,658
Oct 08 2020 19.10 -0.31 -1.6% 19.71 19.99 19.09 502,281
Oct 07 2020 19.41 0.46 2.43% 19.21 19.73 19.02 469,896
Oct 06 2020 18.95 0.38 2.05% 18.60 19.25 18.42 602,701
Oct 05 2020 18.57 1.12 6.42% 17.74 18.71 17.62 467,018
Oct 02 2020 17.45 -0.79 -4.33% 17.60 18.1905 17.22 549,659
Oct 01 2020 18.24 0.79 4.53% 17.71 18.32 17.585 643,284
Sep 30 2020 17.45 0.39 2.29% 17.11 17.88 17.04 999,788
Sep 29 2020 17.06 0.16 0.95% 16.86 17.20 16.80 346,475
Sep 28 2020 16.90 0.20 1.2% 17.00 17.17 16.30 389,159
Sep 25 2020 16.70 0.77 4.83% 15.89 16.78 15.8592 266,413
Sep 24 2020 15.93 -0.76 -4.55% 16.47 16.68 15.85 318,257
Sep 23 2020 16.69 -0.49 -2.85% 17.18 17.65 16.485 466,621
Sep 22 2020 17.18 1.04 6.44% 16.32 17.20 15.92 417,496
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.