Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Zynex Inc (NQ: ZYXI )

8.070 -0.190 (-2.30%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 8.040 8.260 7.995 8.260 62,384 +0.27(+3.38%)
Sep 25, 2024 8.140 8.140 7.940 7.990 42,821 -0.12(-1.48%)
Sep 24, 2024 8.050 8.180 7.985 8.110 62,779 +0.13(+1.63%)
Sep 23, 2024 8.200 8.350 7.910 7.980 87,158 -0.14(-1.72%)
Sep 20, 2024 8.290 8.470 8.120 8.120 322,447 -0.21(-2.52%)
Sep 19, 2024 8.290 8.585 8.270 8.330 142,683 +0.15(+1.83%)
Sep 18, 2024 8.270 8.440 8.095 8.180 97,706 -0.01(-0.12%)
Sep 17, 2024 8.100 8.450 7.989 8.190 120,434 +0.22(+2.76%)
Sep 16, 2024 8.200 8.210 7.740 7.970 144,159 -0.18(-2.21%)
Sep 13, 2024 7.950 8.240 7.950 8.150 70,321 +0.26(+3.30%)
Sep 12, 2024 8.030 8.070 7.840 7.890 67,329 -0.07(-0.88%)
Sep 11, 2024 8.010 8.010 7.800 7.960 53,917 -0.06(-0.75%)
Sep 10, 2024 7.860 8.030 7.740 8.020 51,177 +0.19(+2.43%)
Sep 09, 2024 7.800 7.850 7.730 7.830 86,362 -0.01(-0.13%)
Sep 06, 2024 7.870 7.890 7.683 7.840 81,571 -0.05(-0.63%)
Sep 05, 2024 7.750 7.890 7.740 7.890 89,563 +0.14(+1.81%)
Sep 04, 2024 7.800 7.880 7.600 7.750 88,245 -0.14(-1.77%)
Sep 03, 2024 7.890 8.085 7.720 7.890 225,369 +0.03(+0.38%)
Aug 30, 2024 8.060 8.110 7.815 7.860 199,837 -0.12(-1.50%)
Aug 29, 2024 8.030 8.155 7.955 7.980 74,996 +0.05(+0.63%)
Aug 28, 2024 8.070 8.190 7.830 7.930 75,411 -0.16(-1.98%)
Aug 27, 2024 8.360 8.378 8.090 8.090 55,979 -0.26(-3.11%)
Aug 26, 2024 8.110 8.350 8.110 8.350 131,500 +0.16(+1.95%)
Aug 23, 2024 7.800 8.200 7.770 8.190 109,444 +0.44(+5.68%)
Aug 22, 2024 7.800 7.850 7.700 7.750 78,763 +0.02(+0.26%)
Aug 21, 2024 7.670 7.830 7.598 7.730 53,251 +0.08(+1.05%)
Aug 20, 2024 7.810 7.810 7.510 7.650 80,521 -0.13(-1.67%)
Aug 19, 2024 7.740 7.870 7.630 7.780 79,603 +0.02(+0.26%)
Aug 16, 2024 7.420 7.850 7.355 7.760 370,441 +0.31(+4.16%)
Aug 15, 2024 7.380 7.660 7.330 7.450 148,226 +0.26(+3.62%)
Aug 14, 2024 7.500 7.540 7.150 7.190 60,312 -0.25(-3.36%)
Aug 13, 2024 7.450 7.500 7.380 7.440 88,100 +0.06(+0.81%)
Aug 12, 2024 7.580 7.650 7.320 7.380 100,178 -0.21(-2.77%)
Aug 09, 2024 7.760 7.775 7.490 7.590 147,921 -0.25(-3.19%)
Aug 08, 2024 8.120 8.220 7.790 7.840 65,842 -0.19(-2.37%)
Aug 07, 2024 8.000 8.320 7.970 8.030 117,981 +0.06(+0.75%)
Aug 06, 2024 8.000 8.090 7.820 7.970 156,606 +0.01(+0.13%)
Aug 05, 2024 8.020 8.160 7.800 7.960 203,347 -0.39(-4.67%)
Aug 02, 2024 8.200 8.600 8.120 8.350 133,268 +0.00(+0.00%)
Aug 01, 2024 9.020 9.020 8.200 8.350 299,066 -0.65(-7.22%)
Jul 31, 2024 8.420 9.200 8.130 9.000 355,745 +0.78(+9.49%)
Jul 30, 2024 8.410 8.770 8.110 8.220 294,908 -0.12(-1.44%)
Jul 29, 2024 8.900 8.900 8.080 8.340 522,370 -0.59(-6.61%)
Jul 26, 2024 8.100 8.970 7.810 8.930 1,034,596 -1.26(-12.37%)
Jul 25, 2024 10.02 10.27 9.780 10.19 130,171 +0.11(+1.09%)
Jul 24, 2024 10.24 10.46 10.03 10.08 88,551 -0.14(-1.37%)
Jul 23, 2024 10.13 10.29 10.04 10.22 79,484 +0.07(+0.69%)
Jul 22, 2024 10.03 10.18 9.560 10.15 179,550 +0.05(+0.50%)
Jul 19, 2024 10.25 10.41 10.04 10.10 98,646 -0.19(-1.85%)
Jul 18, 2024 10.12 10.62 10.12 10.29 260,075 -0.02(-0.19%)
Jul 17, 2024 9.950 10.34 9.900 10.31 157,616 +0.31(+3.10%)
Jul 16, 2024 9.440 10.02 9.410 10.00 179,539 +0.60(+6.38%)
Jul 15, 2024 9.450 9.550 9.210 9.400 83,692 -0.04(-0.42%)
Jul 12, 2024 9.460 9.570 9.340 9.440 62,102 +0.07(+0.75%)
Jul 11, 2024 9.080 9.490 9.040 9.370 101,712 +0.39(+4.34%)
Jul 10, 2024 8.750 8.985 8.750 8.980 71,060 +0.23(+2.63%)
Jul 09, 2024 8.760 8.820 8.670 8.750 78,490 -0.01(-0.11%)
Jul 08, 2024 8.960 9.138 8.760 8.760 122,936 -0.16(-1.79%)
Jul 05, 2024 8.950 8.950 8.800 8.920 93,909 +0.00(+0.00%)
Jul 03, 2024 9.010 9.110 8.870 8.920 53,678 -0.15(-1.65%)
Jul 02, 2024 8.920 9.110 8.860 9.070 125,374 +0.15(+1.68%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.