Stockscreener 앱 받기
10.88
1.09%
-0.12
Zynex Inc 주식 (ZYXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $11.01 | $10.84 | $0.17 | 61,234.0 | -1.09% |
| 2024-05-16 | $11.01 | $10.86 | $0.15 | 61,474.0 | -0.09% |
| 2024-05-15 | $11.08 | $10.89 | $0.19 | 77,935.0 | +1.38% |
| 2024-05-14 | $11.03 | $10.72 | $0.305 | 94,549.0 | +1.69% |
| 2024-05-13 | $10.68 | $10.40 | $0.28 | 98,913.0 | +1.81% |
| 2024-05-10 | $10.78 | $10.43 | $0.35 | 161,631.0 | +1.45% |
| 2024-05-09 | $10.81 | $10.31 | $0.50 | 152,078.0 | -3.63% |
| 2024-05-08 | $10.88 | $10.65 | $0.23 | 63,466.0 | -1.92% |
| 2024-05-07 | $11.14 | $10.76 | $0.38 | 87,107.0 | +1.86% |
| 2024-05-06 | $11.15 | $10.64 | $0.51 | 100,814.0 | -2.36% |
| 2024-05-03 | $11.80 | $10.99 | $0.815 | 100,272.0 | -4.68% |
| 2024-05-02 | $11.97 | $11.49 | $0.475 | 108,674.0 | -1.95% |
| 2024-05-01 | $12.19 | $11.02 | $1.17 | 269,111.0 | +7.29% |
| 2024-04-30 | $11.50 | $10.95 | $0.55 | 155,053.0 | -4.19% |
| 2024-04-29 | $11.60 | $11.24 | $0.36 | 190,304.0 | +2.14% |
| 2024-04-26 | $11.22 | $10.96 | $0.255 | 112,904.0 | +2.47% |
| 2024-04-25 | $11.23 | $10.89 | $0.34 | 100,588.0 | -2.58% |
| 2024-04-24 | $11.53 | $11.18 | $0.35 | 127,168.0 | -0.27% |
| 2024-04-23 | $11.36 | $11.00 | $0.36 | 180,593.0 | +1.08% |
| 2024-04-22 | $11.49 | $11.11 | $0.38 | 154,505.0 | -2.11% |
| 2024-04-19 | $11.71 | $11.24 | $0.47 | 181,578.0 | -0.61% |
Zynex Inc 주식 (ZYXI) 연도별 가격 이력
이 심층 분석에서는 Zynex Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZYXI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zynex Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zynex Inc 주식 (ZYXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $12.19 | $10.31 | $1.88 | 1,498,492.0 | -0.82% |
| 2024-04 | $12.84 | $10.89 | $1.95 | 2,916,906.0 | -11.32% |
| 2024-03 | $13.43 | $12.00 | $1.43 | 4,157,911.0 | -8.78% |
| 2024-02 | $13.77 | $11.50 | $2.27 | 5,033,072.0 | +14.53% |
| 2024-01 | $12.07 | $9.80 | $2.27 | 7,241,002.0 | +8.72% |
Zynex Inc 주식 (ZYXI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.03 | $8.15 | $2.88 | 7,007,532.0 | +18.89% |
| 2023-11 | $9.68 | $8.41 | $1.27 | 6,318,492.0 | +3.15% |
| 2023-10 | $9.14 | $7.04 | $2.10 | 6,600,588.0 | +11.00% |
| 2023-09 | $8.75 | $6.88 | $1.87 | 14,034,400.0 | +3.90% |
| 2023-08 | $9.72 | $7.45 | $2.27 | 7,415,380.0 | -21.11% |
| 2023-07 | $10.45 | $8.93 | $1.52 | 3,677,625.0 | +1.77% |
| 2023-06 | $10.13 | $8.51 | $1.62 | 6,008,150.0 | +2.24% |
| 2023-05 | $14.75 | $9.04 | $5.71 | 13,490,542.0 | -18.01% |
| 2023-04 | $12.71 | $11.10 | $1.61 | 2,595,535.0 | -4.67% |
| 2023-03 | $13.12 | $9.34 | $3.78 | 6,979,957.0 | -7.12% |
| 2023-02 | $14.69 | $12.17 | $2.52 | 5,417,111.0 | -8.56% |
| 2023-01 | $17.25 | $13.77 | $3.48 | 5,163,904.0 | +1.58% |
Zynex Inc 주식 (ZYXI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.50 | $13.05 | $1.45 | 4,224,839.0 | +1.38% |
| 2022-11 | $14.55 | $11.55 | $3.00 | 4,562,526.0 | +20.35% |
| 2022-10 | $11.50 | $8.49 | $3.01 | 3,080,702.0 | +25.69% |
| 2022-09 | $9.72 | $8.26 | $1.46 | 3,397,826.0 | +1.45% |
| 2022-08 | $10.05 | $8.27 | $1.78 | 4,920,077.0 | +4.20% |
| 2022-07 | $8.79 | $7.09 | $1.70 | 4,867,081.0 | +7.52% |
| 2022-06 | $9.23 | $6.56 | $2.67 | 10,743,396.0 | +9.47% |
| 2022-05 | $7.79 | $5.84 | $1.95 | 10,287,981.0 | +14.44% |
| 2022-04 | $7.67 | $5.59 | $2.08 | 9,072,931.0 | +2.25% |
| 2022-03 | $6.61 | $4.97 | $1.64 | 8,254,802.0 | -0.95% |
| 2022-02 | $8.06 | $5.62 | $2.44 | 9,283,005.0 | -20.58% |
| 2022-01 | $9.60 | $7.00 | $2.60 | 6,408,253.4 | -12.62% |
2.61%
9.62%
자본화:
|
볼륨(24시간):