Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2014	0.3699	0.3699	0.3699	0.3699	0	+0.07(+22.08%)
Feb 25, 2014	0.3030	0.3030	0.3030	0.3030	4,750	-0.07(-18.09%)
Feb 24, 2014	0.3574	0.3699	0.3137	0.3699	7,777	+0.01(+3.18%)
Feb 21, 2014	0.3137	0.3585	0.3137	0.3585	0	-0.00(-1.32%)
Feb 20, 2014	0.3137	0.3633	0.3137	0.3633	2,777	+0.05(+15.81%)
Feb 18, 2014		0.3137	0.3137	0.3137	0	-0.05(-12.86%)
Feb 14, 2014		0.3600	0.3600	0.3600	0	-0.00(-1.34%)
Feb 13, 2014	0.3649	0.3649	0.3649	0.3649	5,000	-0.02(-3.95%)
Feb 11, 2014	0.3799	0.3799	0.3799	0.3799	0	+0.03(+8.54%)
Feb 10, 2014	0.2771	0.3500	0.2771	0.3500	777	+0.00(+0.00%)
Feb 07, 2014	0.3500	0.3500	0.3500	0.3500	0	+0.00(+0.03%)
Feb 06, 2014	0.2950	0.3500	0.2950	0.3499	11,777	-0.00(-0.03%)
Feb 05, 2014	0.3500	0.3500	0.3500	0.3500	3,777	+0.00(+0.00%)
Feb 04, 2014	0.3155	0.3500	0.3155	0.3500	7,777	-0.02(-5.41%)
Feb 03, 2014	0.3200	0.3700	0.3200	0.3700	3,777	+0.00(+0.00%)
Jan 31, 2014	0.3010	0.3700	0.3000	0.3700	0	+0.00(+0.03%)
Jan 29, 2014		0.3699	0.3699	0.3699	40	+0.04(+10.75%)
Jan 27, 2014	0.3340	0.3340	0.3340	0.3340	0	-0.00(-0.27%)
Jan 24, 2014	0.3000	0.3349	0.3000	0.3349	0	+0.00(+0.00%)
Jan 23, 2014	0.3349	0.3349	0.3349	0.3349	3,200	+0.00(+0.00%)
Jan 22, 2014	0.3499	0.3499	0.3349	0.3349	1,748	-0.02(-4.29%)
Jan 21, 2014	0.3000	0.3499	0.3000	0.3499	47,777	+0.05(+16.63%)
Jan 17, 2014		0.3000	0.3000	0.3000	0	-0.05(-14.29%)
Jan 16, 2014	0.2991	0.3500	0.2850	0.3500	5,201	+0.05(+17.02%)
Jan 15, 2014	0.3098	0.3799	0.2850	0.2991	135,081	-0.06(-16.89%)
Jan 14, 2014	0.3005	0.3599	0.3002	0.3599	11,846	+0.01(+2.83%)
Jan 13, 2014	0.3600	0.3600	0.3400	0.3500	12,471	-0.01(-2.78%)
Jan 10, 2014	0.3200	0.3600	0.3200	0.3600	1,101	+0.02(+5.88%)
Jan 09, 2014	0.3501	0.3501	0.3011	0.3400	27,779	-0.05(-13.68%)
Jan 08, 2014	0.3500	0.3939	0.3500	0.3939	5,852	+0.02(+6.46%)
Jan 07, 2014	0.3700	0.3700	0.3700	0.3700	4,000	+0.02(+5.71%)
Jan 06, 2014	0.3600	0.3600	0.3500	0.3500	10,777	-0.01(-2.78%)
Jan 03, 2014	0.3500	0.3600	0.3500	0.3600	0	+0.00(+0.00%)
Jan 02, 2014	0.3600	0.3600	0.3600	0.3600	5,958	-0.01(-2.70%)
Dec 31, 2013		0.3700	0.3700	0.3700	0	+0.03(+8.82%)
Dec 30, 2013	0.3400	0.3400	0.3029	0.3400	41,114	+0.03(+7.94%)
Dec 27, 2013	0.3000	0.3150	0.3000	0.3150	777	+0.02(+5.00%)
Dec 26, 2013	0.2799	0.3150	0.2500	0.3000	53,133	+0.05(+20.00%)
Dec 24, 2013	0.2300	0.2799	0.2100	0.2500	63,050	-0.06(-20.61%)
Dec 23, 2013	0.2784	0.3149	0.2784	0.3149	1,777	+0.00(+0.00%)
Dec 20, 2013	0.3149	0.3149	0.3149	0.3149	0	+0.00(+0.00%)
Dec 19, 2013	0.3149	0.3149	0.2702	0.3149	3,477	+0.04(+16.59%)
Dec 18, 2013	0.2701	0.3147	0.2701	0.2701	10,877	-0.04(-14.23%)
Dec 17, 2013	0.2800	0.3149	0.2800	0.3149	19,777	-0.02(-4.58%)
Dec 16, 2013	0.3500	0.3500	0.2800	0.3300	1,877	+0.05(+18.28%)
Dec 13, 2013	0.2799	0.2799	0.2700	0.2790	0	-0.00(-0.36%)
Dec 12, 2013	0.2802	0.3299	0.2600	0.2800	176,477	-0.05(-15.13%)
Dec 11, 2013	0.2970	0.3299	0.2970	0.3299	6,025	-0.03(-8.46%)
Dec 10, 2013	0.2901	0.3604	0.2901	0.3604	10,400	+0.00(+0.14%)
Dec 09, 2013	0.2801	0.3604	0.2801	0.3599	3,277	-0.00(-0.14%)
Dec 06, 2013	0.3000	0.3604	0.3000	0.3604	29,500	+0.06(+20.13%)
Dec 05, 2013	0.3000	0.3000	0.2699	0.3000	18,853	+0.05(+20.00%)
Dec 04, 2013	0.3604	0.3604	0.2500	0.2500	48,920	-0.05(-17.74%)
Dec 03, 2013	0.3604	0.3604	0.2649	0.3039	6,041	-0.01(-3.22%)

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