Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zynex, Inc. - Common Stock (NQ:ZYXI)

1.440 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 1.420 1.460 1.415 1.440 45,223 -0.01(-0.69%)
Sep 30, 2025 1.460 1.480 1.450 1.450 48,193 -0.02(-1.36%)
Sep 29, 2025 1.450 1.490 1.420 1.470 115,836 +0.02(+1.38%)
Sep 26, 2025 1.470 1.500 1.440 1.450 54,687 -0.02(-1.36%)
Sep 25, 2025 1.510 1.540 1.450 1.470 109,425 -0.03(-2.00%)
Sep 24, 2025 1.550 1.594 1.495 1.500 80,593 -0.03(-1.96%)
Sep 23, 2025 1.600 1.600 1.495 1.530 117,350 -0.05(-3.16%)
Sep 22, 2025 1.550 1.610 1.550 1.580 77,296 +0.03(+1.94%)
Sep 19, 2025 1.580 1.605 1.550 1.550 89,921 +0.00(+0.00%)
Sep 18, 2025 1.510 1.600 1.510 1.550 78,187 +0.05(+3.33%)
Sep 17, 2025 1.540 1.620 1.500 1.500 97,516 -0.06(-3.85%)
Sep 16, 2025 1.480 1.580 1.470 1.560 101,008 +0.08(+5.41%)
Sep 15, 2025 1.480 1.500 1.440 1.480 117,600 +0.00(+0.00%)
Sep 12, 2025 1.540 1.540 1.460 1.480 63,841 -0.06(-3.90%)
Sep 11, 2025 1.460 1.550 1.460 1.540 91,312 +0.08(+5.48%)
Sep 10, 2025 1.470 1.498 1.440 1.460 92,968 -0.04(-2.67%)
Sep 09, 2025 1.460 1.500 1.410 1.500 172,505 +0.04(+2.74%)
Sep 08, 2025 1.490 1.495 1.420 1.460 80,434 -0.03(-2.01%)
Sep 05, 2025 1.480 1.545 1.470 1.490 106,166 +0.00(+0.00%)
Sep 04, 2025 1.500 1.500 1.460 1.490 54,691 +0.00(+0.00%)
Sep 03, 2025 1.560 1.600 1.480 1.490 127,917 -0.06(-3.87%)
Sep 02, 2025 1.610 1.680 1.520 1.550 148,933 -0.09(-5.49%)
Aug 29, 2025 1.670 1.680 1.620 1.640 72,155 +0.00(+0.00%)
Aug 28, 2025 1.700 1.720 1.640 1.640 75,242 -0.04(-2.38%)
Aug 27, 2025 1.680 1.730 1.655 1.680 67,197 +0.02(+1.20%)
Aug 26, 2025 1.680 1.750 1.630 1.660 165,520 -0.02(-1.19%)
Aug 25, 2025 1.620 1.690 1.590 1.680 135,427 +0.02(+1.20%)
Aug 22, 2025 1.530 1.670 1.530 1.660 162,875 +0.13(+8.50%)
Aug 21, 2025 1.510 1.555 1.505 1.530 71,597 -0.01(-0.65%)
Aug 20, 2025 1.570 1.600 1.500 1.540 112,899 -0.02(-1.28%)
Aug 19, 2025 1.520 1.650 1.520 1.560 235,918 +0.04(+2.63%)
Aug 18, 2025 1.550 1.620 1.511 1.520 201,396 +0.00(+0.00%)
Aug 15, 2025 1.560 1.590 1.510 1.520 73,654 -0.07(-4.40%)
Aug 14, 2025 1.600 1.640 1.550 1.590 125,481 -0.06(-3.64%)
Aug 13, 2025 1.580 1.670 1.580 1.650 183,584 +0.07(+4.43%)
Aug 12, 2025 1.400 1.600 1.395 1.580 217,785 +0.16(+11.27%)
Aug 11, 2025 1.450 1.462 1.370 1.420 161,057 -0.03(-2.07%)
Aug 08, 2025 1.480 1.510 1.430 1.450 198,100 -0.02(-1.36%)
Aug 07, 2025 1.550 1.579 1.460 1.470 173,431 -0.08(-5.16%)
Aug 06, 2025 1.570 1.636 1.510 1.550 347,145 -0.01(-0.64%)
Aug 05, 2025 1.680 1.770 1.520 1.560 617,443 -0.17(-9.57%)
Aug 04, 2025 1.330 1.800 1.300 1.725 5,019,507 +0.46(+36.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.