Zynex Inc (ZYXI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 3.9950062422 | 8.01 | 8.45 | 7.74 | 98450 | 8.07937321 | CS |
| 4 | 0.43 | 5.44303797468 | 7.9 | 8.45 | 7.6 | 99534 | 7.98477611 | CS |
| 12 | -0.59 | -6.61434977578 | 8.92 | 10.62 | 7.15 | 150349 | 8.59775235 | CS |
| 26 | -4.35 | -34.3059936909 | 12.68 | 13.1899 | 7.15 | 137273 | 9.71840523 | CS |
| 52 | 0.27 | 3.34987593052 | 8.06 | 13.77 | 7.04 | 221330 | 9.94358029 | CS |
| 156 | -4.11 | -33.038585209 | 12.44 | 17.25 | 4.97 | 288646 | 9.55930086 | CS |
| 260 | -1.08 | -11.477151966 | 9.41 | 29.7271 | 4.97 | 404456 | 13.55694805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 8.33 | 0.15 | 1.83 | 8.2899999 | 8.585 | 8.27 | 142683 |
| 1726698900 | 8.18 | -0.01 | -0.12 | 8.27 | 8.44 | 8.095 | 97706 |
| 1726612500 | 8.19 | 0.22 | 2.76 | 8.1 | 8.45 | 7.9887 | 120434 |
| 1726526100 | 7.97 | -0.18 | -2.21 | 8.2 | 8.21 | 7.74 | 144159 |
| 1726266900 | 8.15 | 0.26 | 3.30 | 7.95 | 8.24 | 7.89 | 70321 |
| 1726180500 | 7.89 | -0.07 | -0.88 | 8.03 | 8.07 | 7.84 | 67329 |
| 1726094100 | 7.96 | -0.06 | -0.75 | 8.01 | 8.01 | 7.8 | 53917 |
| 1726007700 | 8.02 | 0.19 | 2.43 | 7.86 | 8.03 | 7.74 | 51177 |
| 1725921300 | 7.83 | -0.01 | -0.13 | 7.8 | 7.85 | 7.73 | 86362 |
| 1725662100 | 7.84 | -0.05 | -0.63 | 7.87 | 7.89 | 7.683 | 81571 |
| 1725575700 | 7.89 | 0.14 | 1.81 | 7.75 | 7.89 | 7.73 | 89563 |
| 1725489300 | 7.75 | -0.14 | -1.77 | 7.8 | 7.88 | 7.6 | 88245 |
| 1725402900 | 7.89 | 0.03 | 0.38 | 7.89 | 8.085 | 7.72 | 225301 |
| 1725057300 | 7.86 | -0.12 | -1.50 | 8.06 | 8.11 | 7.815 | 199837 |
| 1724970900 | 7.98 | 0.05 | 0.63 | 8.03 | 8.155 | 7.955 | 74996 |
| 1724884500 | 7.93 | -0.16 | -1.98 | 8.07 | 8.19 | 7.83 | 75411 |
| 1724798100 | 8.09 | -0.26 | -3.11 | 8.36 | 8.378 | 8.09 | 55979 |
| 1724711700 | 8.35 | 0.16 | 1.95 | 8.11 | 8.35 | 8.11 | 131499 |
| 1724452500 | 8.19 | 0.44 | 5.68 | 7.8 | 8.2 | 7.74 | 109444 |
| 1724366100 | 7.75 | 0.02 | 0.26 | 7.9 | 7.9 | 7.7 | 78763 |
| 1724279700 | 7.73 | 0.08 | 1.05 | 7.67 | 7.83 | 7.5983 | 53251 |
| 1724193300 | 7.65 | -0.13 | -1.67 | 7.81 | 7.81 | 7.51 | 80521 |
| 1724106900 | 7.78 | 0.02 | 0.26 | 7.74 | 7.87 | 7.63 | 79403 |
| 1723847700 | 7.76 | 0.31 | 4.16 | 7.42 | 7.85 | 7.355 | 370440 |
| 1723761300 | 7.45 | 0.26 | 3.62 | 7.38 | 7.66 | 7.3298 | 148226 |
| 1723674900 | 7.19 | -0.25 | -3.36 | 7.5 | 7.54 | 7.15 | 60312 |
| 1723588500 | 7.44 | 0.06 | 0.81 | 7.45 | 7.5 | 7.38 | 88100 |
| 1723502100 | 7.38 | -0.21 | -2.77 | 7.58 | 7.65 | 7.32 | 100178 |
| 1723242900 | 7.59 | -0.25 | -3.19 | 7.76 | 7.775 | 7.49 | 147921 |
| 1723156500 | 7.84 | -0.19 | -2.37 | 8.1199999 | 8.22 | 7.79 | 65842 |
| 1723070100 | 8.03 | 0.06 | 0.75 | 8 | 8.32 | 7.97 | 117981 |
| 1722983700 | 7.97 | 0.01 | 0.13 | 8 | 8.09 | 7.82 | 156606 |
| 1722897300 | 7.96 | -0.39 | -4.67 | 8.02 | 8.16 | 7.8 | 203346 |
| 1722638100 | 8.35 | 0 | 0.00 | 8.2 | 8.6 | 8.1199999 | 133266 |
| 1722551700 | 8.35 | -0.65 | -7.22 | 9 | 9.02 | 8.2 | 299060 |
| 1722465300 | 9 | 0.78 | 9.49 | 8.42 | 9.2 | 8.13 | 355745 |
| 1722378900 | 8.22 | -0.12 | -1.44 | 8.41 | 8.77 | 8.11 | 293500 |
| 1722292500 | 8.34 | -0.59 | -6.61 | 8.9 | 8.9 | 8.08 | 522365 |
| 1722033300 | 8.93 | -1.26 | -12.37 | 8.1 | 8.97 | 7.81 | 1034596 |
| 1721946900 | 10.19 | 0.11 | 1.09 | 10.02 | 10.27 | 9.78 | 126218 |
| 1721860500 | 10.08 | -0.14 | -1.37 | 10.24 | 10.465 | 10.03 | 88551 |
| 1721774100 | 10.22 | 0.07 | 0.69 | 10.13 | 10.29 | 10.0369 | 79484 |
| 1721687700 | 10.15 | 0.05 | 0.50 | 10.03 | 10.18 | 9.56 | 179550 |
| 1721428500 | 10.1 | -0.19 | -1.85 | 10.25 | 10.41 | 10.045 | 98646 |
| 1721342100 | 10.29 | -0.02 | -0.19 | 10.12 | 10.62 | 10.12 | 260075 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
