Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014		0.1650	0.1650	0.1650	0	-0.01(-5.71%)
Dec 30, 2014	0.1650	0.1750	0.1650	0.1750	45,551	+0.00(+2.94%)
Dec 29, 2014	0.1450	0.1750	0.1300	0.1700	114,322	+0.03(+17.24%)
Dec 26, 2014	0.1301	0.1450	0.1301	0.1450	2,111	-0.01(-3.33%)
Dec 24, 2014		0.1500	0.1500	0.1500	0	+0.02(+13.64%)
Dec 23, 2014	0.1500	0.1500	0.1320	0.1320	16,446	-0.03(-17.50%)
Dec 22, 2014	0.1321	0.1600	0.1321	0.1600	14,857	+0.00(+0.00%)
Dec 19, 2014	0.1600	0.1600	0.1600	0.1600	400	+0.00(+0.00%)
Dec 18, 2014	0.1600	0.1600	0.1600	0.1600	5,321	+0.00(+0.00%)
Dec 16, 2014		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Dec 15, 2014	0.1267	0.1750	0.1267	0.1600	31,475	+0.03(+26.88%)
Dec 12, 2014	0.1749	0.1749	0.1261	0.1261	8,125	-0.05(-27.90%)
Dec 11, 2014	0.1260	0.1749	0.1260	0.1749	29,682	+0.02(+16.60%)
Dec 10, 2014	0.1550	0.1550	0.1250	0.1500	49,180	-0.01(-3.23%)
Dec 09, 2014	0.1600	0.1600	0.1200	0.1550	38,474	-0.01(-3.13%)
Dec 08, 2014	0.1600	0.1600	0.1600	0.1600	5,125	+0.00(+0.63%)
Dec 05, 2014	0.1031	0.1590	0.1031	0.1590	2,184	-0.00(-0.63%)
Dec 04, 2014	0.1000	0.1600	0.1000	0.1600	1,777	-0.01(-4.31%)
Dec 03, 2014	0.1600	0.1672	0.1367	0.1672	4,597	-0.01(-4.46%)
Dec 02, 2014	0.1678	0.1750	0.1678	0.1750	2,500	+0.01(+5.73%)
Dec 01, 2014	0.1750	0.1750	0.1655	0.1655	2,500	-0.01(-8.05%)
Nov 28, 2014	0.1800	0.1800	0.1800	0.1800	2,000	+0.00(+2.56%)
Nov 26, 2014		0.1755	0.1755	0.1755	0	+0.04(+29.92%)
Nov 25, 2014	0.1800	0.1800	0.1351	0.1351	9,060	-0.04(-24.95%)
Nov 24, 2014	0.1401	0.1800	0.1401	0.1800	8,000	+0.00(+0.00%)
Nov 21, 2014	0.1300	0.1800	0.1300	0.1800	23,429	+0.01(+5.94%)
Nov 20, 2014	0.1800	0.1800	0.1400	0.1699	20,554	-0.01(-5.61%)
Nov 19, 2014	0.1800	0.1800	0.1306	0.1800	9,143	+0.00(+0.00%)
Nov 18, 2014	0.1301	0.1850	0.1300	0.1800	6,200	+0.00(+0.00%)
Nov 17, 2014	0.1900	0.1960	0.1300	0.1800	24,977	+0.05(+38.25%)
Nov 14, 2014	0.1302	0.1302	0.1302	0.1302	1,000	-0.03(-18.62%)
Nov 13, 2014	0.1301	0.1700	0.1301	0.1600	10,550	-0.02(-11.11%)
Nov 11, 2014		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Nov 10, 2014	0.1351	0.1800	0.1351	0.1800	27,114	+0.01(+5.88%)
Nov 07, 2014	0.1499	0.1700	0.1370	0.1700	146,950	+0.04(+30.77%)
Nov 06, 2014	0.1300	0.1300	0.1300	0.1300	7,893	+0.02(+18.18%)
Nov 05, 2014	0.1140	0.1499	0.1100	0.1100	45,600	-0.04(-26.67%)
Nov 03, 2014		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Oct 31, 2014	0.1370	0.1500	0.1200	0.1500	31,777	+0.05(+50.00%)
Oct 30, 2014	0.1000	0.1001	0.1000	0.1000	28,000	-0.01(-9.09%)
Oct 29, 2014	0.1420	0.1420	0.1000	0.1100	11,821	+0.02(+22.22%)
Oct 28, 2014	0.0607	0.1420	0.0607	0.0900	8,302	-0.05(-36.62%)
Oct 27, 2014	0.1420	0.1420	0.1420	0.1420	5,000	+0.02(+18.33%)
Oct 24, 2014	0.1200	0.1200	0.1200	0.1200	6,000	-0.01(-7.69%)
Oct 23, 2014	0.1300	0.1300	0.1273	0.1300	22,700	+0.00(+0.00%)
Oct 22, 2014	0.1381	0.1420	0.1200	0.1300	22,148	+0.03(+28.59%)
Oct 20, 2014	0.1061	0.1061	0.1011	0.1011	21,200	-0.01(-4.71%)
Oct 17, 2014	0.1061	0.1061	0.1061	0.1061	8,540	-0.03(-24.21%)
Oct 15, 2014	0.1070	0.1400	0.1070	0.1400	452	+0.03(+30.84%)
Oct 14, 2014	0.1070	0.1070	0.1070	0.1070	5,000	-0.03(-24.65%)
Oct 10, 2014		0.1420	0.1420	0.1420	0	+0.00(+2.16%)
Oct 07, 2014		0.1390	0.1390	0.1390	0	-0.00(-2.11%)
Oct 03, 2014		0.1420	0.1420	0.1420	0	+0.00(+0.00%)
Oct 02, 2014	0.1061	0.1420	0.1061	0.1420	2,550	+0.04(+33.71%)

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.

Financial News

Zynex Inc (OP: ZYXI )

Historical Prices

Popular Pages