Zynex Inc (ZYXI)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
154.931 |
-1,82%
|
13,63
|
13,3775
|
13,7023
|
13,49
|
27/02/2024 |
265.051 |
7,18%
|
12,83
|
12,83
|
13,77
|
13,74
|
26/02/2024 |
221.687 |
-0,70%
|
13,04
|
12,67
|
12,92
|
12,82
|
23/02/2024 |
79.826 |
0,16%
|
12,75
|
12,83
|
13,03
|
12,91
|
22/02/2024 |
61.763 |
1,26%
|
12,75
|
12,66
|
12,95
|
12,89
|
21/02/2024 |
125.934 |
1,11%
|
12,56
|
12,50
|
12,795
|
12,73
|
20/02/2024 |
130.009 |
-0,94%
|
12,59
|
12,48
|
12,68
|
12,59
|
19/02/2024 |
99.840 |
0,08%
|
12,59
|
12,65
|
12,86
|
12,71
|
16/02/2024 |
99.840 |
0,08%
|
12,59
|
12,65
|
12,86
|
12,71
|
15/02/2024 |
117.661 |
1,20%
|
12,59
|
12,63
|
12,89
|
12,70
|
14/02/2024 |
182.670 |
2,79%
|
12,55
|
12,235
|
12,58
|
12,55
|
13/02/2024 |
111.197 |
-3,33%
|
12,55
|
12,195
|
12,64
|
12,21
|
12/02/2024 |
238.746 |
1,69%
|
12,29
|
12,43
|
12,8525
|
12,63
|
09/02/2024 |
82.836 |
1,06%
|
12,29
|
12,29
|
12,60
|
12,42
|
08/02/2024 |
154.352 |
0,74%
|
12,19
|
12,19
|
12,34
|
12,29
|
07/02/2024 |
112.371 |
-0,33%
|
12,18
|
12,18
|
12,38
|
12,20
|
06/02/2024 |
353.180 |
4,62%
|
11,76
|
11,76
|
12,39
|
12,24
|
05/02/2024 |
86.628 |
0,17%
|
11,67
|
11,565
|
11,76
|
11,70
|
02/02/2024 |
143.328 |
0,17%
|
11,93
|
11,51
|
11,775
|
11,68
|
01/02/2024 |
281.347 |
-1,52%
|
11,93
|
11,64
|
12,13
|
11,66
|
31/01/2024 |
228.377 |
0,68%
|
11,37
|
11,70
|
12,05
|
11,84
|
30/01/2024 |
331.481 |
3,07%
|
11,37
|
11,30
|
11,94
|
11,76
|
29/01/2024 |
157.535 |
0,18%
|
11,35
|
11,35
|
11,545
|
11,41
|
26/01/2024 |
139.940 |
0,89%
|
11,29
|
11,2851
|
11,52
|
11,39
|
25/01/2024 |
135.274 |
4,34%
|
11,02
|
10,8801
|
11,29
|
11,29
|
24/01/2024 |
391.554 |
-1,55%
|
11,02
|
10,802
|
11,19
|
10,82
|
23/01/2024 |
160.080 |
3,78%
|
10,67
|
10,58
|
10,99
|
10,99
|
22/01/2024 |
99.905 |
3,62%
|
10,28
|
10,28
|
10,67
|
10,59
|
19/01/2024 |
234.113 |
-1,16%
|
9,87
|
10,07
|
10,37
|
10,22
|
18/01/2024 |
127.605 |
4,87%
|
9,87
|
9,845
|
10,35
|
10,34
|
17/01/2024 |
155.411 |
-0,71%
|
9,84
|
9,80
|
9,94
|
9,86
|
16/01/2024 |
440.870 |
-1,78%
|
10,71
|
9,89
|
10,1375
|
9,93
|
15/01/2024 |
206.732 |
-4,35%
|
10,71
|
10,11
|
10,65
|
10,11
|
12/01/2024 |
206.732 |
-4,35%
|
10,71
|
10,11
|
10,65
|
10,11
|
11/01/2024 |
185.682 |
-3,91%
|
10,95
|
10,55
|
11,0497
|
10,57
|
10/01/2024 |
139.162 |
1,76%
|
10,76
|
10,81
|
11,17
|
11,00
|
09/01/2024 |
298.028 |
-2,61%
|
10,76
|
10,81
|
11,125
|
10,81
|
08/01/2024 |
188.734 |
2,78%
|
10,76
|
10,81
|
11,32
|
11,09
|
05/01/2024 |
448.368 |
-0,09%
|
10,76
|
10,74
|
11,11
|
10,79
|
04/01/2024 |
159.078 |
1,79%
|
10,52
|
10,48
|
10,795
|
10,80
|
03/01/2024 |
272.655 |
-2,57%
|
10,85
|
10,545
|
11,015
|
10,61
|
02/01/2024 |
228.278 |
0,00%
|
10,88
|
10,7301
|
10,96
|
10,89
|
29/12/2023 |
316.136 |
0,01%
|
10,88
|
10,72
|
10,97
|
10,891
|
28/12/2023 |
281.228 |
1,11%
|
10,73
|
10,72
|
10,94
|
10,89
|
27/12/2023 |
191.589 |
0,56%
|
10,70
|
10,70
|
11,0299
|
10,77
|
26/12/2023 |
97.453 |
0,66%
|
10,64
|
10,61
|
10,845
|
10,71
|
22/12/2023 |
232.766 |
0,85%
|
10,65
|
10,40
|
10,74
|
10,64
|
21/12/2023 |
564.911 |
0,86%
|
10,52
|
10,3275
|
10,99
|
10,55
|
20/12/2023 |
130.110 |
-0,10%
|
10,38
|
10,3823
|
10,60
|
10,46
|
19/12/2023 |
211.863 |
1,45%
|
10,38
|
10,30
|
10,56
|
10,47
|
18/12/2023 |
194.001 |
1,98%
|
10,12
|
10,12
|
10,46
|
10,32
|
15/12/2023 |
327.526 |
-0,20%
|
9,14
|
10,09
|
10,69
|
10,12
|
14/12/2023 |
286.860 |
6,74%
|
9,14
|
9,59
|
10,23
|
10,14
|
13/12/2023 |
259.267 |
3,60%
|
9,14
|
9,14
|
9,49
|
9,50
|
12/12/2023 |
135.628 |
3,50%
|
8,92
|
8,82
|
9,19
|
9,17
|
11/12/2023 |
133.722 |
2,31%
|
8,66
|
8,65
|
9,0188
|
8,86
|
08/12/2023 |
85.345 |
0,23%
|
8,66
|
8,54
|
8,68
|
8,66
|
07/12/2023 |
80.425 |
2,98%
|
8,42
|
8,3281
|
8,64
|
8,64
|
06/12/2023 |
144.538 |
1,21%
|
8,36
|
8,32
|
8,5215
|
8,39
|
05/12/2023 |
183.511 |
-0,48%
|
8,33
|
8,15
|
8,6599
|
8,29
|
04/12/2023 |
366.065 |
-7,85%
|
9,09
|
8,30
|
9,13
|
8,33
|
01/12/2023 |
116.353 |
-1,31%
|
9,18
|
9,0102
|
9,17
|
9,04
|
30/11/2023 |
399.680 |
-0,97%
|
9,25
|
9,13
|
9,39
|
9,16
|
29/11/2023 |
149.651 |
0,33%
|
9,25
|
9,23
|
9,54
|
9,25
|
28/11/2023 |
164.659 |
-1,60%
|
9,38
|
9,205
|
9,45
|
9,22
|
27/11/2023 |
186.620 |
-1,78%
|
9,46
|
9,277
|
9,68
|
9,37
|
24/11/2023 |
89.046 |
3,86%
|
9,08
|
9,08
|
9,57
|
9,4301
|
23/11/2023 |
92.926 |
1,57%
|
8,92
|
8,92
|
9,15
|
9,08
|
22/11/2023 |
92.922 |
1,57%
|
8,92
|
8,92
|
9,15
|
9,08
|
21/11/2023 |
135.987 |
-0,56%
|
8,99
|
8,84
|
9,094
|
8,94
|
20/11/2023 |
362.032 |
5,15%
|
8,59
|
8,468
|
9,03
|
8,99
|
17/11/2023 |
263.893 |
-1,16%
|
8,67
|
8,415
|
8,68
|
8,55
|
16/11/2023 |
419.284 |
-1,93%
|
8,90
|
8,55
|
8,95
|
8,65
|
15/11/2023 |
211.406 |
-4,65%
|
9,23
|
8,795
|
9,54
|
8,82
|
14/11/2023 |
138.016 |
4,40%
|
8,90
|
8,945
|
9,25
|
9,25
|
13/11/2023 |
131.298 |
-0,90%
|
8,90
|
8,84
|
9,121
|
8,86
|
10/11/2023 |
86.838 |
-0,11%
|
8,90
|
8,84
|
9,04
|
8,94
|
09/11/2023 |
144.458 |
-1,11%
|
9,05
|
8,85
|
9,09
|
8,95
|
08/11/2023 |
119.844 |
-2,69%
|
9,30
|
8,98
|
9,30
|
9,05
|
07/11/2023 |
153.227 |
0,11%
|
9,22
|
9,22
|
9,54
|
9,30
|
06/11/2023 |
130.602 |
1,48%
|
9,22
|
9,1316
|
9,40
|
9,29
|
03/11/2023 |
164.286 |
0,83%
|
9,08
|
9,02
|
9,24
|
9,155
|
02/11/2023 |
224.367 |
2,14%
|
9,14
|
9,05
|
9,49
|
9,08
|
01/11/2023 |
200.146 |
0,11%
|
9,00
|
8,68
|
9,07
|
8,89
|
31/10/2023 |
327.539 |
3,50%
|
8,32
|
8,508
|
9,1328
|
8,88
|
30/10/2023 |
252.218 |
2,88%
|
8,32
|
8,28
|
8,69
|
8,58
|
27/10/2023 |
352.069 |
14,69%
|
8,00
|
7,755
|
8,43
|
8,20
|
26/10/2023 |
168.979 |
0,70%
|
7,23
|
7,08
|
7,255
|
7,15
|
25/10/2023 |
121.288 |
-2,67%
|
7,23
|
7,08
|
7,24
|
7,10
|
24/10/2023 |
119.859 |
0,07%
|
7,36
|
7,225
|
7,44
|
7,295
|
23/10/2023 |
95.847 |
-0,68%
|
7,36
|
7,23
|
7,47
|
7,29
|
20/10/2023 |
223.830 |
-4,18%
|
7,62
|
7,30
|
7,7152
|
7,34
|
19/10/2023 |
238.519 |
-8,37%
|
8,35
|
7,61
|
8,38
|
7,66
|
18/10/2023 |
134.895 |
-0,12%
|
8,35
|
8,28
|
8,61
|
8,36
|
17/10/2023 |
125.337 |
3,08%
|
8,13
|
8,05
|
8,42
|
8,37
|
16/10/2023 |
149.819 |
1,88%
|
8,32
|
7,9747
|
8,32
|
8,12
|
13/10/2023 |
197.483 |
1,92%
|
8,04
|
7,75
|
8,08
|
7,97
|
12/10/2023 |
133.839 |
-2,86%
|
8,04
|
7,77
|
8,125
|
7,82
|
11/10/2023 |
93.371 |
-3,36%
|
8,38
|
8,01
|
8,43
|
8,05
|
10/10/2023 |
95.244 |
1,15%
|
8,08
|
8,03
|
8,38
|
8,33
|