Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2014		0.4390	0.4390	0.4390	0	-0.00(-0.23%)
Apr 25, 2014	0.4400	0.4400	0.4400	0.4400	0	+0.04(+10.03%)
Apr 24, 2014	0.3321	0.4690	0.3321	0.3999	30,773	-0.07(-14.73%)
Apr 22, 2014		0.4690	0.4690	0.4690	0	-0.02(-4.23%)
Apr 17, 2014	0.4897	0.4897	0.4897	0.4897	10	+0.00(+0.00%)
Apr 16, 2014	0.3900	0.4897	0.3900	0.4897	1,777	-0.00(-0.02%)
Apr 15, 2014	0.3704	0.4898	0.3703	0.4898	15,888	-0.01(-2.04%)
Apr 11, 2014	0.5000	0.5000	0.5000	0.5000	0	+0.03(+6.38%)
Apr 10, 2014	0.3695	0.4999	0.3695	0.4700	1,077	+0.07(+17.50%)
Apr 09, 2014	0.4000	0.4000	0.4000	0.4000	777	+0.00(+0.00%)
Apr 08, 2014	0.4500	0.4500	0.4000	0.4000	4,944	-0.09(-19.18%)
Apr 07, 2014	0.4999	0.4999	0.4000	0.4949	4,000	-0.00(-0.98%)
Apr 04, 2014	0.4500	0.5000	0.4099	0.4998	0	-0.00(-0.04%)
Apr 03, 2014	0.5000	0.5000	0.5000	0.5000	101	+0.04(+9.89%)
Apr 02, 2014	0.3829	0.5000	0.3829	0.4550	22,307	+0.03(+5.99%)
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%)
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%)
Dec 02, 2013	0.3140	0.3140	0.2600	0.3140	16,392	+0.00(+0.00%)
Nov 29, 2013	0.2996	0.3140	0.2900	0.3140	34,200	+0.01(+4.74%)
Nov 27, 2013	0.2999	0.2999	0.2500	0.2998	10,777	+0.04(+15.31%)
Nov 26, 2013	0.2602	0.3097	0.2600	0.2600	2,077	-0.05(-16.07%)
Nov 25, 2013	0.2601	0.3139	0.2601	0.3098	4,650	-0.01(-3.16%)
Nov 22, 2013	0.3300	0.3640	0.2244	0.3199	102,549	-0.01(-3.06%)
Nov 21, 2013	0.3200	0.3300	0.2800	0.3300	100,478	+0.03(+10.00%)
Nov 20, 2013	0.3100	0.3200	0.2800	0.3000	9,823	-0.02(-7.41%)
Nov 19, 2013	0.2700	0.3240	0.2500	0.3240	17,200	+0.09(+40.87%)
Nov 18, 2013	0.3300	0.3300	0.2300	0.2300	4,500	-0.02(-8.00%)
Nov 15, 2013	0.2200	0.2500	0.2000	0.2500	188,225	+0.00(+0.00%)
Nov 14, 2013	0.2200	0.2500	0.2200	0.2500	1,777	+0.03(+13.64%)
Nov 12, 2013	0.2200	0.2235	0.2200	0.2200	8,580	+0.00(+0.00%)
Nov 11, 2013	0.2270	0.2270	0.2200	0.2200	40,000	-0.01(-3.08%)
Nov 07, 2013		0.2270	0.2270	0.2270	0	-0.02(-9.20%)
Nov 06, 2013	0.2500	0.2500	0.2500	0.2500	1,000	+0.01(+5.04%)
Nov 05, 2013	0.2380	0.2380	0.2380	0.2380	100	+0.03(+13.33%)
Nov 04, 2013	0.2200	0.2350	0.2100	0.2100	31,916	-0.04(-16.00%)
Nov 01, 2013	0.2200	0.2500	0.2200	0.2500	3,200	+0.03(+13.64%)
Oct 31, 2013	0.2200	0.2200	0.2200	0.2200	200	+0.01(+4.76%)
Oct 30, 2013	0.2500	0.2500	0.2100	0.2100	49,247	-0.04(-16.00%)
Oct 28, 2013		0.2500	0.2500	0.2500	0	-0.01(-3.85%)
Oct 25, 2013	0.2500	0.2600	0.2500	0.2600	17,300	+0.01(+4.84%)
Oct 24, 2013	0.2350	0.2800	0.2200	0.2480	84,777	+0.02(+7.83%)
Oct 23, 2013	0.2300	0.2400	0.2300	0.2300	41,100	+0.00(+0.00%)
Oct 22, 2013	0.2450	0.2450	0.2300	0.2300	20,350	-0.02(-8.00%)
Oct 21, 2013	0.2500	0.2500	0.2500	0.2500	5,000	+0.00(+0.00%)
Oct 18, 2013	0.2500	0.2500	0.2500	0.2500	7,300	+0.00(+0.00%)
Oct 17, 2013	0.2600	0.2800	0.2500	0.2500	16,001	+0.00(+0.00%)
Oct 16, 2013	0.2940	0.2940	0.2400	0.2500	59,227	+0.00(+0.00%)
Oct 15, 2013	0.2940	0.2940	0.2500	0.2500	1,577	-0.01(-3.85%)
Oct 14, 2013	0.2500	0.2600	0.2100	0.2600	133,777	+0.02(+8.33%)
Oct 11, 2013	0.3200	0.3200	0.2200	0.2400	187,777	-0.11(-31.43%)
Oct 10, 2013	0.2599	0.4500	0.2599	0.3500	77,777	+0.09(+34.67%)
Oct 09, 2013	0.2599	0.2599	0.2599	0.2599	777	+0.02(+8.29%)
Oct 08, 2013	0.2400	0.2400	0.2400	0.2400	8,072	+0.00(+0.00%)
Oct 07, 2013	0.2400	0.2400	0.2400	0.2400	41,667	+0.00(+0.00%)
Oct 04, 2013	0.2400	0.2400	0.2400	0.2400	1,100	+0.00(+0.00%)
Oct 03, 2013	0.2400	0.2400	0.2400	0.2400	3,583	+0.00(+0.00%)
Oct 02, 2013	0.2302	0.2500	0.2302	0.2400	93,700	-0.02(-7.66%)
Oct 01, 2013	0.2599	0.2599	0.2599	0.2599	2,000	-0.00(-0.04%)
Sep 27, 2013	0.2600	0.2600	0.2600	0.2600	24,500	+0.01(+1.96%)
Sep 26, 2013	0.2251	0.2550	0.2251	0.2550	3,777	+0.01(+2.00%)
Sep 25, 2013	0.2271	0.2500	0.2271	0.2500	27,777	-0.01(-3.85%)
Sep 24, 2013	0.2600	0.2600	0.2600	0.2600	10,000	-0.01(-1.89%)
Sep 23, 2013	0.2220	0.2650	0.2220	0.2650	5,900	+0.00(+0.00%)
Sep 20, 2013	0.2220	0.2650	0.2220	0.2650	24,777	+0.03(+10.42%)
Sep 19, 2013	0.2104	0.2400	0.2104	0.2400	6,777	-0.01(-2.04%)
Sep 18, 2013	0.2200	0.2450	0.2200	0.2450	6,777	-0.01(-3.92%)
Sep 17, 2013	0.2550	0.2550	0.2550	0.2550	17,500	+0.00(+0.00%)
Sep 16, 2013	0.2400	0.2550	0.2400	0.2550	17,777	+0.00(+0.00%)
Sep 12, 2013		0.2550	0.2550	0.2550	0	+0.02(+6.25%)
Sep 11, 2013	0.2200	0.2400	0.2000	0.2400	25,866	+0.02(+9.09%)
Sep 10, 2013	0.2200	0.3799	0.2200	0.2200	218,500	-0.01(-4.35%)
Sep 09, 2013	0.2750	0.2750	0.2300	0.2300	18,000	-0.04(-13.53%)
Sep 06, 2013	0.2661	0.2661	0.2660	0.2660	16,500	+0.01(+2.19%)
Sep 04, 2013		0.2603	0.2603	0.2603	0	-0.04(-13.23%)
Sep 03, 2013	0.3800	0.3800	0.3000	0.3000	2,800	+0.00(+0.00%)
Aug 29, 2013		0.3000	0.3000	0.3000	0	+0.01(+3.45%)
Aug 28, 2013	0.2880	0.3000	0.2880	0.2900	20,377	+0.00(+0.69%)
Aug 26, 2013		0.2880	0.2880	0.2880	0	+0.00(+0.00%)
Aug 22, 2013		0.2880	0.2880	0.2880	0	-0.01(-4.00%)
Aug 21, 2013	0.3000	0.4839	0.2601	0.3000	59,766	-0.02(-6.25%)
Aug 20, 2013	0.3100	0.3200	0.3000	0.3200	45,777	+0.01(+3.86%)
Aug 19, 2013	0.3200	0.3200	0.3060	0.3081	10,148	-0.02(-6.64%)
Aug 16, 2013	0.3120	0.3300	0.3120	0.3300	10,400	+0.00(+0.00%)
Aug 15, 2013	0.3300	0.3300	0.3300	0.3300	2,691	+0.01(+3.13%)
Aug 14, 2013	0.3081	0.3798	0.3081	0.3200	8,460	+0.01(+3.86%)
Aug 13, 2013	0.3400	0.3799	0.3001	0.3081	23,777	-0.07(-18.92%)
Aug 12, 2013	0.3800	0.3800	0.3500	0.3800	10,732	+0.00(+0.00%)
Aug 09, 2013	0.3700	0.4000	0.3700	0.3800	175,200	-0.01(-2.56%)
Aug 08, 2013	0.4000	0.4061	0.3610	0.3900	48,720	-0.05(-11.34%)
Aug 07, 2013	0.4400	0.4400	0.4000	0.4399	12,894	-0.00(-0.02%)
Aug 06, 2013	0.4400	0.4400	0.4400	0.4400	4,000	+0.00(+0.00%)
Aug 05, 2013	0.4400	0.4899	0.4400	0.4400	4,000	+0.00(+0.92%)
Aug 02, 2013	0.4400	0.4400	0.4360	0.4360	15,616	-0.03(-7.23%)
Aug 01, 2013	0.4360	0.4899	0.4360	0.4700	22,200	+0.03(+6.82%)
Jul 31, 2013	0.4400	0.4400	0.4400	0.4400	16,300	-0.05(-10.20%)
Jul 29, 2013		0.4900	0.4900	0.4900	0	+0.00(+0.00%)
Jul 26, 2013	0.4400	0.4900	0.4400	0.4900	5,777	+0.00(+0.00%)
Jul 24, 2013		0.4900	0.4900	0.4900	0	+0.00(+0.02%)
Jul 23, 2013	0.4899	0.4899	0.4899	0.4899	4,223	-0.00(-0.02%)
Jul 22, 2013	0.4360	0.4900	0.4360	0.4900	7,500	+0.02(+4.26%)
Jul 19, 2013	0.4700	0.4700	0.4361	0.4700	5,810	-0.02(-4.72%)
Jul 18, 2013	0.4301	0.4933	0.4301	0.4933	3,100	+0.06(+14.69%)
Jul 17, 2013	0.4930	0.4930	0.4301	0.4301	3,771	-0.06(-12.81%)
Jul 16, 2013	0.4933	0.4933	0.4933	0.4933	1,800	+0.00(+0.00%)
Jul 15, 2013	0.4800	0.4933	0.4161	0.4933	44,877	+0.01(+2.77%)
Jul 12, 2013	0.5000	0.5000	0.3902	0.4800	16,100	-0.01(-2.04%)
Jul 11, 2013	0.5000	0.5000	0.4800	0.4900	30,777	+0.04(+9.87%)
Jul 10, 2013	0.4800	0.5000	0.4460	0.4460	23,777	-0.01(-3.04%)
Jul 09, 2013	0.4500	0.4800	0.4500	0.4600	6,077	+0.04(+10.55%)
Jul 05, 2013	0.4161	0.4161	0.4161	0.4161	0	-0.06(-13.31%)
Jul 03, 2013	0.4800	0.4800	0.4800	0.4800	2,000	+0.00(+0.00%)
Jul 02, 2013	0.4800	0.4800	0.4800	0.4800	2,000	+0.00(+0.00%)
Jul 01, 2013	0.4800	0.4800	0.4800	0.4800	777	-0.00(-0.21%)
Jun 27, 2013	0.4810	0.4810	0.4810	0.4810	0	+0.00(+0.00%)
Jun 26, 2013	0.4809	0.4810	0.4800	0.4810	5,470	+0.07(+18.15%)
Jun 25, 2013	0.4071	0.4071	0.4071	0.4071	2,000	-0.07(-15.17%)
Jun 24, 2013	0.3961	0.4799	0.3961	0.4799	3,000	-0.00(-0.02%)
Jun 21, 2013	0.4800	0.4800	0.3701	0.4800	2,837	+0.00(+0.00%)
Jun 20, 2013	0.4500	0.4809	0.4200	0.4800	2,800	-0.00(-0.19%)
Jun 19, 2013	0.4699	0.4809	0.4200	0.4809	22,500	+0.06(+15.60%)
Jun 18, 2013	0.3660	0.4699	0.3660	0.4160	8,600	-0.05(-11.47%)
Jun 17, 2013	0.4161	0.4699	0.4161	0.4699	6,780	-0.00(-0.02%)
Jun 12, 2013	0.4700	0.4700	0.4700	0.4700	0	+0.00(+0.00%)
Jun 10, 2013	0.4700	0.4700	0.4700	0.4700	0	+0.00(+0.00%)
Jun 07, 2013	0.4200	0.4700	0.4200	0.4700	3,050	+0.05(+12.98%)
Jun 06, 2013	0.4700	0.4700	0.4100	0.4160	3,700	-0.07(-13.51%)
Jun 05, 2013	0.4000	0.4810	0.4000	0.4810	200	+0.00(+0.00%)
Jun 03, 2013		0.4810	0.4810	0.4810	0	-0.00(-0.62%)
May 31, 2013	0.4800	0.4840	0.3501	0.4840	3,080	+0.00(+0.83%)
May 30, 2013	0.4400	0.4800	0.4400	0.4800	24,000	+0.04(+9.12%)
May 29, 2013	0.3760	0.4399	0.3760	0.4399	10,540	+0.06(+16.99%)
May 28, 2013	0.3500	0.4399	0.3500	0.3760	1,100	-0.04(-9.40%)
May 24, 2013	0.4150	0.4150	0.4150	0.4150	1,000	-0.02(-4.13%)
May 23, 2013	0.3800	0.4329	0.3800	0.4329	13,817	+0.00(+0.00%)
May 22, 2013	0.4000	0.4329	0.3700	0.4329	44,787	-0.00(-0.02%)
May 21, 2013	0.4330	0.4330	0.4330	0.4330	6,000	-0.01(-1.57%)
May 20, 2013	0.4399	0.4399	0.4399	0.4399	200	+0.02(+4.74%)
May 17, 2013	0.4200	0.4200	0.4000	0.4200	60,800	+0.02(+4.97%)
May 16, 2013	0.4300	0.4300	0.4000	0.4001	25,400	-0.03(-6.95%)
May 15, 2013	0.4300	0.4300	0.4300	0.4300	1,900	-0.01(-2.91%)
May 13, 2013	0.4100	0.4839	0.4000	0.4429	32,240	+0.00(+0.66%)
May 10, 2013	0.4361	0.5099	0.4361	0.4400	29,600	-0.05(-11.11%)
May 09, 2013	0.4950	0.4950	0.4949	0.4950	16,000	+0.02(+3.13%)
May 08, 2013	0.5201	0.5369	0.4200	0.4800	90,063	-0.12(-20.00%)
May 07, 2013	0.5599	0.6000	0.5200	0.6000	12,230	+0.04(+7.16%)
May 03, 2013		0.5599	0.5599	0.5599	0	-0.02(-3.45%)

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