Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.580 +0.030 (+1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	2.610	2.640	2.570	2.580	139,350	+0.03(+1.18%)
Jun 27, 2025	2.610	2.815	2.550	2.550	2,318,004	-0.06(-2.30%)
Jun 26, 2025	2.450	2.610	2.430	2.610	127,109	+0.16(+6.53%)
Jun 25, 2025	2.510	2.550	2.400	2.450	125,669	-0.05(-2.00%)
Jun 24, 2025	2.400	2.540	2.340	2.500	186,915	+0.11(+4.60%)
Jun 23, 2025	2.470	2.560	2.300	2.390	136,046	-0.10(-4.02%)
Jun 20, 2025	2.440	2.575	2.410	2.490	208,294	+0.08(+3.32%)
Jun 18, 2025	2.340	2.460	2.313	2.410	157,436	+0.05(+2.12%)
Jun 17, 2025	2.370	2.470	2.280	2.360	182,513	-0.01(-0.42%)
Jun 16, 2025	2.130	2.375	2.080	2.370	179,033	+0.27(+12.86%)
Jun 13, 2025	2.020	2.140	2.000	2.100	99,589	+0.03(+1.45%)
Jun 12, 2025	2.050	2.130	1.990	2.070	176,262	+0.03(+1.47%)
Jun 11, 2025	2.180	2.220	2.030	2.040	101,390	-0.15(-6.85%)
Jun 10, 2025	2.210	2.250	2.185	2.190	101,652	+0.00(+0.00%)
Jun 09, 2025	2.200	2.260	2.130	2.190	113,955	+0.01(+0.46%)
Jun 06, 2025	2.180	2.270	2.150	2.180	187,254	+0.05(+2.35%)
Jun 05, 2025	2.180	2.200	2.120	2.130	55,569	-0.02(-0.93%)
Jun 04, 2025	2.140	2.246	2.140	2.150	159,220	+0.01(+0.47%)
Jun 03, 2025	2.110	2.170	1.990	2.140	676,242	+0.12(+5.94%)
Jun 02, 2025	2.350	2.350	1.985	2.020	458,557	-0.32(-13.68%)
May 30, 2025	2.360	2.430	2.200	2.340	453,880	-0.03(-1.27%)
May 29, 2025	2.510	2.530	2.360	2.370	103,062	-0.12(-4.82%)
May 28, 2025	2.560	2.610	2.400	2.490	126,923	-0.10(-3.86%)
May 27, 2025	2.400	2.655	2.400	2.590	300,934	+0.20(+8.37%)
May 23, 2025	2.230	2.405	2.230	2.390	121,886	+0.09(+3.91%)
May 22, 2025	2.260	2.380	2.210	2.300	132,011	+0.03(+1.32%)
May 21, 2025	2.420	2.460	2.270	2.270	115,299	-0.20(-8.10%)
May 20, 2025	2.340	2.520	2.332	2.470	106,489	+0.11(+4.66%)
May 19, 2025	2.450	2.450	2.330	2.360	81,763	-0.12(-4.84%)
May 16, 2025	2.210	2.510	2.160	2.480	257,885	+0.29(+13.24%)
May 15, 2025	2.090	2.249	2.070	2.190	152,662	+0.09(+4.29%)
May 14, 2025	2.170	2.207	2.100	2.100	101,857	-0.07(-3.23%)
May 13, 2025	2.170	2.250	2.110	2.170	115,937	+0.02(+0.93%)
May 12, 2025	2.090	2.220	2.050	2.150	206,172	+0.08(+3.86%)
May 09, 2025	2.150	2.160	2.070	2.070	62,787	-0.05(-2.36%)
May 08, 2025	2.090	2.187	2.065	2.120	104,183	+0.04(+1.92%)
May 07, 2025	2.030	2.090	1.990	2.080	165,040	+0.05(+2.46%)
May 06, 2025	2.110	2.110	1.950	2.030	168,733	-0.08(-3.56%)
May 05, 2025	2.310	2.310	2.050	2.105	191,671	-0.21(-8.87%)
May 02, 2025	1.990	2.330	1.955	2.310	335,925	+0.30(+14.93%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices