Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2014	0.4000	0.4000	0.4000	0.4000	356	-0.04(-8.88%)
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%)

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