ZYNEX; INC. $0.44

up +0.02


20/5/2013 02:20 PM  |  OTC : ZYXI  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

ZYXI historical data

Date Open High Low Close Volume
5/17/2013 0.42 0.42 0.40 0.42 608
5/16/2013 0.43 0.43 0.40 0.40 254
5/15/2013 0.43 0.43 0.43 0.43 19
5/14/2013 0.48 0.48 0.44 0.48 30
5/13/2013 0.41 0.48 0.40 0.44 323
5/10/2013 0.44 0.51 0.44 0.44 296
5/9/2013 0.50 0.50 0.49 0.50 160
5/8/2013 0.52 0.54 0.42 0.48 901
5/7/2013 0.56 0.60 0.52 0.60 123
5/6/2013 0.56 0.56 0.56 0.56 0
5/3/2013 0.50 0.56 0.50 0.56 15
5/2/2013 0.58 0.58 0.58 0.58 1
5/1/2013 0.51 0.51 0.51 0.51 0
4/30/2013 0.51 0.51 0.51 0.51 0
4/29/2013 0.51 0.51 0.51 0.51 10
4/26/2013 0.51 0.52 0.50 0.51 121
4/25/2013 0.52 0.52 0.52 0.52 0
4/24/2013 0.51 0.52 0.51 0.52 66
4/23/2013 0.52 0.52 0.52 0.52 10
4/22/2013 0.53 0.53 0.53 0.53 9
4/19/2013 0.53 0.53 0.53 0.53 20
4/18/2013 0.52 0.52 0.52 0.52 7
4/17/2013 0.53 0.53 0.52 0.52 317
4/16/2013 0.51 0.55 0.51 0.55 9
4/15/2013 0.52 0.53 0.52 0.53 46
4/12/2013 0.53 0.56 0.53 0.56 49
4/11/2013 0.58 0.58 0.52 0.55 682
4/10/2013 0.58 0.58 0.58 0.58 40
4/9/2013 0.55 0.57 0.55 0.55 169
4/8/2013 0.52 0.52 0.51 0.51 250
4/5/2013 0.55 0.55 0.54 0.55 362
4/4/2013 0.58 0.58 0.54 0.55 123
4/3/2013 0.60 0.60 0.60 0.60 111
4/2/2013 0.58 0.58 0.58 0.58 20
4/1/2013 0.60 0.60 0.57 0.60 178
3/28/2013 0.56 0.60 0.55 0.60 553
3/27/2013 0.58 0.58 0.58 0.58 10
3/26/2013 0.58 0.58 0.56 0.56 24
3/25/2013 0.58 0.58 0.58 0.58 0
3/22/2013 0.56 0.58 0.56 0.58 263
3/21/2013 0.55 0.60 0.55 0.60 159
3/20/2013 0.56 0.60 0.56 0.60 101
3/19/2013 0.60 0.60 0.60 0.60 8
3/18/2013 0.60 0.60 0.60 0.60 0
3/15/2013 0.56 0.60 0.56 0.60 103
3/14/2013 0.57 0.57 0.51 0.55 881
3/13/2013 0.55 0.55 0.52 0.52 3
3/12/2013 0.55 0.56 0.55 0.55 78
3/11/2013 0.56 0.56 0.56 0.56 0
3/8/2013 0.56 0.56 0.56 0.56 50
3/7/2013 0.51 0.56 0.51 0.56 9
3/6/2013 0.56 0.56 0.56 0.56 0
3/5/2013 0.56 0.56 0.56 0.56 40
3/4/2013 0.52 0.52 0.52 0.52 30
3/1/2013 0.53 0.60 0.53 0.60 108
2/28/2013 0.54 0.55 0.51 0.51 118
2/27/2013 0.55 0.55 0.54 0.54 115
2/26/2013 0.55 0.55 0.55 0.55 166
2/25/2013 0.55 0.55 0.55 0.55 200
2/22/2013 0.56 0.56 0.55 0.55 68
2/21/2013 0.56 0.56 0.56 0.56 74
2/20/2013 0.57 0.57 0.55 0.55 129
2/19/2013 0.57 0.58 0.55 0.55 342
2/15/2013 0.60 0.60 0.60 0.60 0
2/14/2013 0.60 0.60 0.60 0.60 20
2/13/2013 0.57 0.57 0.57 0.57 0
2/12/2013 0.57 0.57 0.57 0.57 110
2/11/2013 0.54 0.60 0.54 0.60 3
2/8/2013 0.57 0.57 0.57 0.57 0
2/7/2013 0.56 0.58 0.56 0.57 13
2/6/2013 0.57 0.58 0.57 0.58 99
2/5/2013 0.56 0.56 0.56 0.56 170
2/4/2013 0.56 0.60 0.56 0.60 128
2/1/2013 0.60 0.60 0.60 0.60 60
1/31/2013 0.60 0.60 0.60 0.60 38
1/30/2013 0.62 0.62 0.62 0.62 0
1/29/2013 0.62 0.62 0.62 0.62 0
1/28/2013 0.65 0.65 0.61 0.62 57
1/25/2013 0.65 0.65 0.65 0.65 0
1/24/2013 0.65 0.65 0.65 0.65 30
1/23/2013 0.65 0.65 0.65 0.65 9
1/22/2013 0.65 0.65 0.65 0.65 76
1/18/2013 0.65 0.65 0.62 0.65 18
1/17/2013 0.64 0.65 0.64 0.65 35
1/16/2013 0.62 0.64 0.62 0.64 8
1/15/2013 0.64 0.64 0.61 0.61 100
1/14/2013 0.64 0.64 0.64 0.64 4
1/11/2013 0.63 0.63 0.63 0.63 0
1/10/2013 0.63 0.63 0.63 0.63 10
1/9/2013 0.63 0.64 0.63 0.64 158
1/8/2013 0.63 0.65 0.63 0.65 98
1/7/2013 0.65 0.65 0.65 0.65 31
1/4/2013 0.65 0.65 0.65 0.65 179
1/3/2013 0.70 0.70 0.70 0.70 0
1/2/2013 0.70 0.70 0.70 0.70 0
12/31/2012 0.61 0.70 0.61 0.70 46
12/28/2012 0.65 0.70 0.65 0.70 188
12/27/2012 0.61 0.61 0.61 0.61 30
12/26/2012 0.70 0.70 0.70 0.70 6
12/24/2012 0.70 0.70 0.70 0.70 0
Marketplace
Trading Center