Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynex Inc (NQ: ZYXI )

10.88 -0.12 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Jul 31, 2019 7.632 7.929 7.281 7.488 433,785 -0.06(-0.83%)
Jul 30, 2019 7.452 7.587 7.227 7.551 190,962 +0.09(+1.21%)
Jul 29, 2019 7.254 7.551 7.245 7.461 257,476 +0.17(+2.35%)
Jul 26, 2019 7.290 7.398 7.227 7.290 169,439 +0.07(+1.00%)
Jul 25, 2019 7.344 7.349 7.106 7.218 173,044 -0.12(-1.60%)
Jul 24, 2019 7.209 7.335 7.083 7.335 172,377 +0.13(+1.87%)
Jul 23, 2019 7.020 7.218 6.957 7.200 214,074 +0.12(+1.65%)
Jul 22, 2019 6.993 7.110 6.867 7.083 235,745 +0.13(+1.81%)
Jul 19, 2019 6.624 7.020 6.624 6.957 299,213 +0.32(+4.74%)
Jul 18, 2019 6.723 6.759 6.552 6.642 140,761 -0.08(-1.20%)
Jul 17, 2019 6.651 6.831 6.498 6.723 253,579 +0.10(+1.49%)
Jul 16, 2019 6.894 6.896 6.408 6.624 443,639 -0.31(-4.42%)
Jul 15, 2019 7.704 7.848 6.705 6.930 462,739 -0.77(-10.05%)
Jul 12, 2019 7.992 7.992 7.677 7.704 252,103 -0.31(-3.82%)
Jul 11, 2019 8.271 8.271 7.605 8.010 675,782 -0.24(-2.94%)
Jul 10, 2019 8.217 8.307 8.093 8.253 396,099 -0.01(-0.11%)
Jul 09, 2019 8.379 8.487 7.920 8.262 297,661 -0.16(-1.92%)
Jul 08, 2019 8.406 8.568 8.172 8.424 290,001 -0.01(-0.11%)
Jul 05, 2019 8.397 8.618 8.298 8.433 331,101 -0.04(-0.43%)
Jul 03, 2019 8.514 8.550 8.280 8.469 160,217 +0.06(+0.75%)
Jul 02, 2019 8.775 8.928 8.118 8.406 401,407 -0.02(-0.21%)
Jul 01, 2019 8.289 8.649 8.127 8.424 457,475 +0.33(+4.12%)
Jun 28, 2019 7.758 8.280 7.758 8.091 2,412,371 +0.27(+3.45%)
Jun 27, 2019 8.118 8.505 6.552 7.821 1,749,833 -1.62(-17.16%)
Jun 26, 2019 9.252 9.828 9.207 9.441 232,186 -0.01(-0.10%)
Jun 25, 2019 10.58 10.58 9.171 9.450 983,608 -1.11(-10.49%)
Jun 24, 2019 10.13 10.58 10.07 10.56 747,551 +0.64(+6.44%)
Jun 21, 2019 9.945 10.12 9.747 9.918 1,031,079 +0.03(+0.27%)
Jun 20, 2019 9.540 10.13 9.486 9.891 682,057 +0.55(+5.88%)
Jun 19, 2019 8.955 9.747 8.811 9.342 787,162 +0.50(+5.70%)
Jun 18, 2019 8.703 8.865 8.307 8.838 454,565 +0.29(+3.37%)
Jun 17, 2019 7.938 8.613 7.848 8.550 540,215 +0.68(+8.57%)
Jun 14, 2019 7.947 7.983 7.452 7.875 257,992 -0.04(-0.57%)
Jun 13, 2019 7.767 8.096 7.634 7.920 159,824 +0.14(+1.73%)
Jun 12, 2019 7.353 7.830 7.239 7.785 237,692 +0.39(+5.23%)
Jun 11, 2019 7.650 7.792 6.753 7.398 370,991 -0.19(-2.49%)
Jun 10, 2019 8.010 8.298 7.515 7.587 718,343 -0.25(-3.21%)
Jun 07, 2019 7.551 7.875 7.452 7.839 417,209 +0.23(+2.96%)
Jun 06, 2019 7.182 7.731 7.182 7.614 557,579 +0.44(+6.15%)
Jun 05, 2019 6.660 7.200 6.615 7.173 290,649 +0.60(+9.18%)
Jun 04, 2019 6.651 6.651 6.363 6.570 176,896 -0.04(-0.68%)
Jun 03, 2019 6.597 6.642 6.399 6.615 49,111 +0.04(+0.68%)
May 31, 2019 6.597 6.597 6.287 6.570 56,220 +0.02(+0.27%)
May 30, 2019 6.660 6.705 6.408 6.552 97,743 -0.11(-1.62%)
May 29, 2019 6.264 6.660 6.264 6.660 84,368 +0.32(+5.11%)
May 28, 2019 6.381 6.381 6.246 6.336 92,498 -0.09(-1.40%)
May 24, 2019 6.399 6.435 6.255 6.426 141,662 -0.01(-0.14%)
May 23, 2019 6.840 6.840 6.156 6.435 215,290 -0.38(-5.55%)
May 22, 2019 7.110 7.132 6.813 6.813 102,553 -0.31(-4.30%)
May 21, 2019 6.795 7.200 6.795 7.119 239,274 +0.35(+5.19%)
May 20, 2019 6.660 6.863 6.435 6.768 110,891 +0.07(+1.08%)
May 17, 2019 6.795 6.885 6.390 6.696 87,108 -0.07(-1.06%)
May 16, 2019 6.903 7.109 6.336 6.768 337,385 -0.32(-4.57%)
May 15, 2019 7.083 7.200 6.849 7.092 167,469 +0.01(+0.13%)
May 14, 2019 6.525 7.155 6.498 7.083 350,087 +0.57(+8.70%)
May 13, 2019 6.525 6.525 6.300 6.516 121,540 +0.01(+0.14%)
May 10, 2019 6.390 6.525 6.201 6.507 141,217 +0.08(+1.26%)
May 09, 2019 6.525 6.525 6.165 6.426 154,203 -0.10(-1.52%)
May 08, 2019 6.462 6.543 6.399 6.525 206,160 +0.14(+2.11%)
May 07, 2019 6.102 6.525 6.057 6.390 220,335 +0.29(+4.72%)
May 06, 2019 6.201 6.201 5.499 6.102 183,782 -0.11(-1.74%)
May 03, 2019 6.030 6.219 6.012 6.210 536,983 +0.20(+3.29%)
May 02, 2019 5.607 6.075 5.607 6.012 354,085 +0.62(+11.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.