Home > Quotes > ZYXI > Historical Prices

Historical Stock Prices

ZYXI 
$0.415
*  
0.0179
  negative  
4.13%
Get ZYXI Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 0.415 0.415 0.415 0.415 1,000
05/23/2013 0.38 0.4329 0.38 0.4329 13,817
05/22/2013 0.4 0.4329 0.37 0.4329 44,787
05/21/2013 0.433 0.433 0.433 0.433 6,000
05/20/2013 0.4399 0.4399 0.4399 0.4399 200
05/17/2013 0.42 0.42 0.4 0.42 60,800
05/16/2013 0.43 0.43 0.4 0.4 25,400
05/15/2013 0.43 0.43 0.43 0.43 1,900
05/14/2013 0.4839 0.4839 0.435 0.4839 3,000
05/13/2013 0.41 0.4839 0.4 0.4429 32,240
05/10/2013 0.4361 0.5099 0.4361 0.44 29,600
05/09/2013 0.495 0.495 0.4949 0.495 16,000
05/08/2013 0.52 0.5369 0.42 0.48 90,063
05/07/2013 0.5599 0.6 0.52 0.6 12,230
05/06/2013 0.5599 0.5599 0.5599 0.5599 00
05/03/2013 0.5 0.5599 0.5 0.5599 1,500
05/02/2013 0.51 0.51 0.51 0.51 00
05/01/2013 0.51 0.51 0.51 0.51 00
04/30/2013 0.51 0.51 0.51 0.51 00
04/29/2013 0.51 0.51 0.51 0.51 1,000
04/26/2013 0.51 0.5168 0.5 0.51 12,020
04/25/2013 0.52 0.52 0.52 0.52 00
04/24/2013 0.505 0.52 0.505 0.52 6,504
04/23/2013 0.52 0.52 0.52 0.52 1,000
04/22/2013 0.53 0.53 0.53 0.53 835
04/19/2013 0.53 0.53 0.53 0.53 2,000
04/18/2013 0.52 0.52 0.52 0.52 700
04/17/2013 0.53 0.53 0.52 0.52 31,700
04/16/2013 0.51 0.55 0.51 0.55 900
04/15/2013 0.52 0.53 0.52 0.53 4,602
04/12/2013 0.53 0.5571 0.53 0.5571 4,900
04/11/2013 0.58 0.58 0.52 0.55 68,200
04/10/2013 0.58 0.58 0.58 0.58 4,000
04/09/2013 0.55 0.57 0.55 0.55 16,900
04/08/2013 0.52 0.52 0.51 0.51 25,000
04/05/2013 0.55 0.55 0.54 0.55 36,200
04/04/2013 0.58 0.58 0.54 0.55 12,300
04/03/2013 0.6 0.6 0.6 0.6 11,100
04/02/2013 0.58 0.58 0.58 0.58 2,000
04/01/2013 0.6 0.6 0.57 0.6 17,724
03/28/2013 0.56 0.6 0.55 0.6 55,300
03/27/2013 0.58 0.58 0.58 0.58 1,000
03/26/2013 0.58 0.58 0.56 0.56 2,307
03/25/2013 0.58 0.58 0.58 0.58 00
03/22/2013 0.56 0.58 0.56 0.58 26,300
03/21/2013 0.5469 0.6 0.5469 0.6 15,900
03/20/2013 0.56 0.6 0.56 0.6 10,100
03/19/2013 0.6 0.6 0.6 0.6 722
03/18/2013 0.6 0.6 0.6 0.6 00
03/15/2013 0.555 0.6 0.555 0.6 10,277
03/14/2013 0.57 0.57 0.51 0.55 88,077
03/13/2013 0.55 0.55 0.515 0.515 280
03/12/2013 0.55 0.56 0.55 0.55 7,728
03/11/2013 0.56 0.56 0.56 0.56 00
03/08/2013 0.555 0.56 0.555 0.56 5,000
03/07/2013 0.51 0.56 0.51 0.56 820
03/06/2013 0.56 0.56 0.56 0.56 00
03/05/2013 0.56 0.56 0.56 0.56 4,000
03/04/2013 0.52 0.52 0.52 0.52 3,000
03/01/2013 0.53 0.5962 0.53 0.5962 10,777
02/28/2013 0.54 0.55 0.51 0.51 11,800
02/27/2013 0.55 0.55 0.54 0.54 11,500
02/26/2013 0.55 0.55 0.55 0.55 16,600
02/25/2013 0.55 0.55 0.55 0.55 20,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.