Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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