Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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