Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014		0.4293	0.4293	0.4293	0	-0.00(-0.16%)
Mar 28, 2014	0.4300	0.4300	0.4300	0.4300	0	-0.02(-3.46%)
Mar 27, 2014	0.4700	0.4700	0.3640	0.4454	40,777	-0.02(-5.23%)
Mar 26, 2014	0.4356	0.4700	0.4356	0.4700	33,150	+0.00(+0.00%)
Mar 25, 2014	0.4358	0.4700	0.4358	0.4700	670	-0.04(-7.84%)
Mar 24, 2014	0.4700	0.5100	0.4400	0.5100	39,027	+0.04(+8.51%)
Mar 21, 2014	0.4139	0.4700	0.4139	0.4700	0	+0.00(+0.00%)
Mar 20, 2014	0.4137	0.4700	0.4137	0.4700	22,777	+0.07(+17.50%)
Mar 19, 2014	0.4000	0.4000	0.4000	0.4000	766	-0.04(-8.57%)
Mar 18, 2014	0.4375	0.4375	0.4375	0.4375	101	+0.03(+7.76%)
Mar 14, 2014		0.4060	0.4060	0.4060	0	-0.06(-13.62%)
Mar 13, 2014	0.4700	0.5000	0.4700	0.4700	56,277	-0.02(-4.86%)
Mar 12, 2014	0.4699	0.4940	0.4600	0.4940	15,777	+0.02(+5.11%)
Mar 11, 2014	0.4700	0.4700	0.4700	0.4700	17,277	+0.00(+0.00%)
Mar 10, 2014	0.4700	0.4700	0.4000	0.4700	39,277	+0.00(+0.02%)
Mar 07, 2014	0.3041	0.4699	0.3041	0.4699	0	+0.12(+34.26%)
Mar 06, 2014	0.3041	0.3500	0.3041	0.3500	2,777	-0.01(-2.75%)
Mar 05, 2014	0.3598	0.3599	0.3041	0.3599	12,972	-0.01(-2.01%)
Mar 03, 2014		0.3673	0.3673	0.3673	0	-0.00(-0.70%)
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%)

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