Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2015		0.2399	0.2399	0.2399	0	+0.00(+0.04%)
Apr 28, 2015	0.2021	0.2399	0.2020	0.2398	16,100	+0.02(+7.05%)
Apr 27, 2015	0.2021	0.2240	0.2021	0.2240	1,100	+0.00(+0.00%)
Apr 24, 2015	0.2200	0.2240	0.2200	0.2240	2,301	+0.00(+1.82%)
Apr 23, 2015	0.2200	0.2200	0.2200	0.2200	2,723	-0.00(-1.79%)
Apr 22, 2015	0.2200	0.2240	0.2199	0.2240	3,260	+0.00(+1.82%)
Apr 21, 2015	0.1901	0.2200	0.1901	0.2200	20,769	+0.01(+2.33%)
Apr 20, 2015	0.2200	0.2200	0.2000	0.2150	5,975	-0.01(-2.27%)
Apr 17, 2015	0.2000	0.2200	0.2000	0.2200	19,118	+0.02(+10.00%)
Apr 16, 2015	0.1300	0.2150	0.1300	0.2000	33,777	+0.04(+21.21%)
Apr 15, 2015	0.1700	0.1701	0.1160	0.1650	56,700	-0.01(-5.66%)
Apr 14, 2015	0.1400	0.1749	0.1400	0.1749	20,500	+0.03(+18.18%)
Apr 13, 2015	0.1479	0.1480	0.1479	0.1480	22,600	+0.00(+0.07%)
Apr 10, 2015	0.1470	0.1479	0.1151	0.1479	14,132	+0.00(+0.61%)
Apr 08, 2015		0.1470	0.1470	0.1470	0	+0.00(+0.00%)
Apr 07, 2015	0.1470	0.1470	0.1470	0.1470	1,000	-0.00(-0.68%)
Apr 02, 2015		0.1480	0.1480	0.1480	0	+0.00(+0.00%)
Apr 01, 2015	0.1480	0.1480	0.1480	0.1480	9,400	+0.01(+8.74%)
Mar 31, 2015	0.1361	0.1361	0.1361	0.1361	1,250	-0.01(-8.04%)
Mar 30, 2015	0.1360	0.1480	0.1360	0.1480	3,669	-0.00(-1.33%)
Mar 27, 2015		0.1500	0.1400	0.1500	53,777	+0.01(+7.14%)
Mar 25, 2015		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Mar 24, 2015	0.1400	0.1400	0.1400	0.1400	3,900	+0.01(+5.58%)
Mar 23, 2015	0.1326	0.1326	0.1326	0.1326	100	-0.01(-5.29%)
Mar 20, 2015	0.1470	0.1470	0.1399	0.1400	29,100	-0.00(-3.45%)
Mar 19, 2015	0.1450	0.1450	0.1450	0.1450	1,000	+0.01(+10.27%)
Mar 18, 2015	0.1470	0.1470	0.1315	0.1315	9,146	-0.02(-10.54%)
Mar 17, 2015	0.1470	0.1470	0.1470	0.1470	1,000	+0.02(+11.79%)
Mar 16, 2015	0.1480	0.1480	0.1315	0.1315	21,000	-0.02(-11.15%)
Mar 13, 2015	0.1480	0.1480	0.1480	0.1480	1,200	-0.00(-0.34%)
Mar 12, 2015	0.1308	0.1485	0.1308	0.1485	8,230	+0.02(+13.53%)
Mar 11, 2015	0.1310	0.1485	0.1301	0.1308	3,825	-0.02(-11.92%)
Mar 10, 2015	0.1485	0.1485	0.1485	0.1485	1,000	-0.00(-1.00%)
Mar 06, 2015		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Mar 03, 2015	0.1500	0.1500	0.1500	0.1500	5,000	+0.00(+0.00%)
Mar 02, 2015	0.1500	0.1500	0.1500	0.1500	1,047	+0.00(+0.00%)
Feb 27, 2015	0.1500	0.1500	0.1500	0.1500	1,500	+0.01(+3.45%)
Feb 26, 2015	0.1500	0.1500	0.1300	0.1450	14,719	-0.00(-3.27%)
Feb 25, 2015	0.1390	0.1500	0.1051	0.1499	14,863	-0.00(-0.07%)
Feb 24, 2015	0.1006	0.1500	0.1006	0.1500	8,378	+0.00(+0.00%)
Feb 23, 2015	0.1500	0.1500	0.1007	0.1500	13,650	+0.00(+0.00%)
Feb 19, 2015		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Feb 18, 2015	0.1500	0.1500	0.1500	0.1500	2,000	+0.00(+0.67%)
Feb 17, 2015	0.1253	0.1500	0.1253	0.1490	1,540	-0.00(-0.66%)
Feb 13, 2015		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Feb 12, 2015	0.1500	0.1500	0.1500	0.1500	1,500	+0.00(+0.00%)
Feb 11, 2015	0.1500	0.1500	0.1500	0.1500	3,800	-0.01(-6.25%)
Feb 06, 2015		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Feb 05, 2015	0.1600	0.1600	0.1600	0.1600	1,000	+0.02(+13.48%)
Feb 04, 2015	0.1600	0.1600	0.1410	0.1410	2,500	-0.02(-11.88%)
Feb 02, 2015		0.1600	0.1600	0.1600	0	-0.01(-8.57%)
Jan 27, 2015		0.1750	0.1750	0.1750	0	+0.00(+0.00%)
Jan 26, 2015	0.1800	0.1800	0.1750	0.1750	7,777	+0.00(+0.00%)
Jan 23, 2015	0.1302	0.1750	0.1302	0.1750	777	-0.01(-2.78%)
Jan 22, 2015	0.1211	0.1800	0.1211	0.1800	5,000	+0.00(+0.00%)
Jan 21, 2015	0.1260	0.1800	0.1200	0.1800	7,777	+0.00(+0.00%)
Jan 20, 2015	0.1789	0.1800	0.1744	0.1800	1,777	+0.00(+0.56%)
Jan 16, 2015		0.1790	0.1790	0.1790	0	-0.01(-5.79%)
Jan 14, 2015		0.1900	0.1900	0.1900	0	-0.00(-2.06%)
Jan 13, 2015				0.1940	0	+0.05(+33.89%)
Jan 12, 2015	0.1449	0.1449	0.1430	0.1449	10,000	-0.00(-1.36%)
Jan 09, 2015	0.1469	0.1469	0.1469	0.1469	200	-0.00(-2.00%)
Jan 07, 2015		0.1499	0.1499	0.1499	0	-0.01(-6.25%)
Jan 05, 2015		0.1599	0.1599	0.1599	0	-0.02(-11.17%)
Jan 02, 2015	0.1800	0.1800	0.1800	0.1800	111	+0.01(+9.09%)
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%)
Oct 01, 2014	0.1400	0.1400	0.1062	0.1062	15,000	-0.04(-29.20%)
Sep 30, 2014	0.1500	0.1500	0.1500	0.1500	19,100	+0.00(+0.00%)
Sep 29, 2014	0.1500	0.1600	0.1401	0.1500	23,497	+0.01(+6.99%)
Sep 26, 2014	0.1500	0.1500	0.1402	0.1402	20,700	-0.01(-9.49%)
Sep 25, 2014	0.1450	0.1549	0.1450	0.1549	42,719	-0.01(-6.06%)
Sep 24, 2014	0.1800	0.1800	0.1523	0.1649	46,862	+0.00(+3.06%)
Sep 23, 2014	0.1601	0.1800	0.1600	0.1600	85,260	-0.04(-19.60%)
Sep 22, 2014	0.1524	0.1990	0.1524	0.1990	10,784	-0.00(-0.50%)
Sep 19, 2014	0.1898	0.2000	0.1600	0.2000	10,638	+0.04(+25.00%)
Sep 18, 2014	0.1899	0.1899	0.1500	0.1600	40,801	-0.03(-15.75%)
Sep 17, 2014	0.1790	0.1899	0.1500	0.1899	48,810	+0.01(+6.09%)
Sep 16, 2014	0.1650	0.1790	0.1650	0.1790	40,895	+0.03(+19.33%)
Sep 15, 2014	0.1800	0.1800	0.1500	0.1500	39,855	-0.03(-16.67%)
Sep 12, 2014	0.2000	0.2000	0.1602	0.1800	36,600	-0.02(-10.00%)
Sep 11, 2014	0.1500	0.2000	0.1500	0.2000	13,140	+0.00(+0.00%)
Sep 10, 2014	0.1511	0.2000	0.1511	0.2000	12,305	+0.00(+0.00%)
Sep 08, 2014		0.2000	0.2000	0.2000	0	-0.02(-9.09%)
Sep 05, 2014	0.1522	0.2200	0.1522	0.2200	16,901	+0.02(+10.00%)
Sep 03, 2014		0.2000	0.2000	0.2000	0	-0.02(-9.09%)
Aug 29, 2014		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Aug 28, 2014	0.2200	0.2200	0.2200	0.2200	101	+0.05(+29.41%)
Aug 27, 2014	0.1701	0.2197	0.1700	0.1700	1,239	-0.05(-22.73%)
Aug 26, 2014	0.2200	0.2200	0.1900	0.2200	15,777	+0.01(+4.76%)
Aug 25, 2014	0.1800	0.1800	0.1800	0.2100	1,273	+0.01(+7.69%)
Aug 21, 2014		0.1950	0.1950	0.1950	0	-0.04(-18.75%)
Aug 20, 2014	0.1912	0.2400	0.1912	0.2400	2,101	+0.01(+4.35%)
Aug 18, 2014		0.2300	0.2300	0.2300	0	+0.00(+0.00%)
Aug 12, 2014		0.2300	0.2300	0.2300	0	-0.01(-3.77%)
Aug 11, 2014	0.2390	0.2390	0.2390	0.2390	260	-0.00(-0.42%)
Aug 08, 2014	0.1900	0.2400	0.1900	0.2400	3,777	+0.03(+14.29%)
Aug 07, 2014	0.2100	0.2100	0.2100	0.2100	5,000	+0.05(+31.17%)
Aug 06, 2014	0.1602	0.2000	0.1601	0.1601	18,472	-0.05(-23.73%)
Aug 05, 2014	0.2098	0.2198	0.1900	0.2099	45,211	-0.00(-0.05%)
Aug 04, 2014	0.2251	0.2390	0.2080	0.2100	46,334	-0.03(-12.43%)
Aug 01, 2014	0.2380	0.2398	0.2380	0.2398	2,777	+0.00(+0.00%)
Jul 31, 2014	0.2141	0.2399	0.2141	0.2398	12,777	-0.00(-0.04%)
Jul 30, 2014	0.2140	0.2399	0.2140	0.2399	7,777	+0.00(+0.00%)
Jul 29, 2014	0.2140	0.2399	0.2140	0.2399	2,777	+0.03(+13.11%)
Jul 28, 2014	0.2237	0.2237	0.2121	0.2121	11,777	-0.03(-11.59%)
Jul 25, 2014	0.2220	0.2400	0.2181	0.2399	77,777	-0.00(-0.04%)
Jul 24, 2014	0.2390	0.2429	0.2390	0.2400	7,277	-0.00(-1.19%)
Jul 23, 2014	0.2290	0.2429	0.2081	0.2429	75,777	+0.00(+0.00%)
Jul 22, 2014	0.2200	0.2497	0.2100	0.2429	42,777	-0.00(-0.98%)
Jul 21, 2014	0.2154	0.2453	0.2020	0.2453	67,777	-0.00(-1.88%)
Jul 18, 2014	0.2159	0.2500	0.2159	0.2500	43,342	+0.00(+0.00%)
Jul 17, 2014	0.2399	0.2500	0.2100	0.2500	38,777	+0.02(+9.17%)
Jul 16, 2014	0.2400	0.2400	0.2100	0.2290	50,777	-0.01(-4.54%)
Jul 15, 2014	0.2100	0.2600	0.2100	0.2399	103,073	-0.01(-3.65%)
Jul 14, 2014	0.2490	0.2490	0.2490	0.2490	17,777	+0.04(+18.51%)
Jul 11, 2014	0.2111	0.2300	0.2100	0.2101	30,753	-0.04(-15.96%)
Jul 10, 2014	0.2111	0.2500	0.2111	0.2500	8,777	+0.01(+4.17%)
Jul 09, 2014	0.2260	0.2400	0.2199	0.2400	36,777	-0.02(-7.34%)
Jul 08, 2014	0.2346	0.2590	0.2260	0.2590	16,827	+0.02(+10.64%)
Jul 03, 2014		0.2341	0.2341	0.2341	0	-0.04(-13.30%)
Jul 02, 2014	0.2700	0.2700	0.2700	0.2700	300	-0.02(-6.90%)
Jun 30, 2014		0.2900	0.2900	0.2900	0	+0.01(+3.57%)
Jun 27, 2014	0.2500	0.2800	0.2200	0.2800	68,777	+0.05(+19.15%)
Jun 26, 2014	0.2350	0.2350	0.2300	0.2350	103,650	-0.02(-6.00%)
Jun 25, 2014	0.2800	0.3000	0.2420	0.2500	58,702	-0.03(-10.71%)
Jun 24, 2014	0.2540	0.2800	0.2500	0.2800	34,777	-0.02(-6.98%)
Jun 23, 2014	0.2528	0.3400	0.2528	0.3010	23,577	-0.04(-11.47%)
Jun 20, 2014	0.3400	0.3400	0.3400	0.3400	777	+0.00(+0.00%)
Jun 19, 2014	0.2700	0.3400	0.2000	0.3400	78,777	+0.09(+36.00%)
Jun 18, 2014	0.3490	0.3490	0.2430	0.2500	74,182	-0.10(-28.37%)
Jun 17, 2014	0.3490	0.3490	0.3490	0.3490	428	+0.01(+2.65%)
Jun 16, 2014	0.3400	0.3400	0.3390	0.3400	9,000	+0.00(+0.00%)
Jun 11, 2014		0.3400	0.3400	0.3400	0	-0.01(-2.86%)
Jun 10, 2014	0.3500	0.3500	0.2430	0.3500	59,777	+0.00(+0.00%)
Jun 06, 2014	0.3500	0.3500	0.3500	0.3500	2,000	+0.00(+0.00%)
Jun 04, 2014	0.3500	0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Jun 02, 2014		0.3500	0.3500	0.3500	0	+0.05(+16.67%)
May 30, 2014	0.2600	0.3500	0.2600	0.3000	26,513	+0.04(+15.34%)
May 29, 2014	0.2610	0.2610	0.2601	0.2601	2,800	-0.07(-21.18%)
May 27, 2014		0.3300	0.3300	0.3300	0	+0.00(+0.00%)
May 23, 2014		0.3300	0.3300	0.3300	0	+0.06(+22.22%)
May 22, 2014	0.2900	0.2900	0.2700	0.2700	27,000	-0.03(-10.00%)
May 21, 2014	0.3000	0.3000	0.3000	0.3000	2,501	-0.01(-3.23%)
May 16, 2014	0.3100	0.3100	0.3100	0.3100	0	+0.04(+14.81%)
May 15, 2014	0.2900	0.3100	0.2700	0.2700	17,814	-0.04(-12.90%)
May 14, 2014	0.3330	0.3330	0.3100	0.3100	15,039	-0.02(-6.91%)
May 13, 2014	0.3330	0.3870	0.3110	0.3330	12,270	-0.10(-22.56%)
May 12, 2014	0.3328	0.4400	0.3328	0.4300	4,029	-0.01(-2.27%)
May 09, 2014	0.3600	0.4400	0.3600	0.4400	201	+0.00(+0.00%)
May 07, 2014		0.4400	0.4400	0.4400	0	+0.00(+0.00%)
May 05, 2014		0.4400	0.4400	0.4400	0	+0.00(+0.02%)
May 02, 2014	0.4400	0.4400	0.4000	0.4399	777	+0.04(+9.97%)

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