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)

0.5681 -0.2119 (-27.17%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	0.7700	0.7786	0.5100	0.5681	1,412,171	-0.21(-27.04%)
Nov 13, 2025	1.060	1.060	0.7300	0.7786	1,131,786	-0.32(-29.22%)
Nov 12, 2025	1.160	1.200	1.100	1.100	73,955	-0.06(-5.17%)
Nov 11, 2025	1.160	1.190	1.100	1.160	67,140	-0.02(-1.69%)
Nov 10, 2025	1.030	1.190	1.030	1.180	185,039	+0.14(+13.46%)
Nov 07, 2025	1.030	1.100	1.030	1.040	133,815	-0.01(-0.95%)
Nov 06, 2025	1.110	1.130	1.050	1.050	194,344	-0.08(-7.08%)
Nov 05, 2025	1.110	1.160	1.090	1.130	59,503	-0.01(-0.88%)
Nov 04, 2025	1.130	1.190	1.130	1.140	38,718	-0.02(-1.72%)
Nov 03, 2025	1.150	1.200	1.150	1.160	142,092	+0.01(+0.87%)
Oct 31, 2025	1.210	1.228	1.130	1.150	163,155	-0.10(-8.00%)
Oct 30, 2025	1.330	1.330	1.210	1.250	136,897	-0.07(-5.30%)
Oct 29, 2025	1.330	1.340	1.300	1.320	61,113	+0.00(+0.00%)
Oct 28, 2025	1.380	1.385	1.300	1.320	83,454	-0.04(-2.94%)
Oct 27, 2025	1.390	1.420	1.350	1.360	48,262	-0.04(-2.86%)
Oct 24, 2025	1.350	1.430	1.350	1.400	95,044	+0.04(+2.94%)
Oct 23, 2025	1.350	1.410	1.320	1.360	65,399	+0.02(+1.49%)
Oct 22, 2025	1.420	1.430	1.320	1.340	87,376	-0.08(-5.63%)
Oct 21, 2025	1.390	1.470	1.364	1.420	177,521	+0.05(+4.03%)
Oct 20, 2025	1.340	1.380	1.330	1.365	29,728	+0.03(+2.63%)
Oct 17, 2025	1.360	1.370	1.300	1.330	101,325	-0.01(-0.75%)
Oct 16, 2025	1.370	1.400	1.320	1.340	64,567	-0.05(-3.60%)
Oct 15, 2025	1.370	1.400	1.370	1.390	34,057	+0.01(+0.72%)
Oct 14, 2025	1.360	1.410	1.350	1.380	46,529	+0.00(+0.00%)
Oct 13, 2025	1.410	1.430	1.350	1.380	36,922	+0.00(+0.00%)
Oct 10, 2025	1.440	1.460	1.350	1.380	123,092	-0.06(-4.17%)
Oct 09, 2025	1.460	1.514	1.430	1.440	42,754	-0.04(-2.70%)
Oct 08, 2025	1.450	1.520	1.450	1.480	58,566	+0.03(+2.07%)
Oct 07, 2025	1.490	1.510	1.410	1.450	123,702	-0.02(-1.36%)
Oct 06, 2025	1.450	1.510	1.450	1.470	101,989	+0.00(+0.00%)
Oct 03, 2025	1.440	1.500	1.440	1.470	81,489	+0.02(+1.38%)
Oct 02, 2025	1.430	1.470	1.430	1.450	40,798	+0.01(+0.69%)
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%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices