Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoom Telephonics Inc (OP: ZMTP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2014 0.1160 0.1160 0.1160 0 +0.01(+5.45%)
Jan 14, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 13, 2014 0.1100 0.1100 0.1100 0.1100 200 -0.01(-9.09%)
Jan 06, 2014 0.1210 0.1210 0.1210 0.1210 0 +0.01(+9.01%)
Jan 03, 2014 0.1110 0.1110 0.1110 0.1110 0 -0.00(-3.48%)
Jan 02, 2014 0.1150 0.1150 0.1150 0.1150 100 +0.00(+4.45%)
Dec 31, 2013 0.1101 0.1101 0.1101 0 -0.03(-21.36%)
Dec 30, 2013 0.1101 0.1400 0.1101 0.1400 22,950 -0.01(-6.67%)
Dec 27, 2013 0.1510 0.1510 0.1500 0.1500 0 -0.00(-0.66%)
Dec 26, 2013 0.1550 0.1550 0.1510 0.1510 50,740 +0.00(+0.67%)
Dec 23, 2013 0.1500 0.1500 0.1500 0 -0.13(-47.37%)
Dec 18, 2013 0.2850 0.2850 0.2850 0.2850 0 +0.13(+90.00%)
Dec 17, 2013 0.1500 0.1500 0.1500 0.1500 22,565 -0.02(-9.09%)
Dec 16, 2013 0.1670 0.1670 0.1650 0.1650 50,100 -0.00(-1.20%)
Dec 10, 2013 0.1670 0.1670 0.1670 0 -0.12(-42.41%)
Dec 09, 2013 0.1650 0.2900 0.1650 0.2900 499 +0.02(+7.41%)
Dec 04, 2013 0.2700 0.2700 0.2700 0.2700 0 +0.05(+22.73%)
Nov 29, 2013 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 27, 2013 0.2200 0.2200 0.2100 0.2200 4,459 +0.01(+4.76%)
Nov 21, 2013 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Nov 15, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 08, 2013 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Nov 04, 2013 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 31, 2013 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 25, 2013 0.2300 0.2300 0.2300 0 -0.09(-28.12%)
Oct 22, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 21, 2013 0.2200 0.3200 0.2200 0.3200 400 +0.00(+0.00%)
Oct 17, 2013 0.3200 0.3200 0.3200 0 +0.10(+45.45%)
Oct 15, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 10, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 03, 2013 0.2200 0.2200 0.2200 0 -0.10(-31.25%)
Oct 01, 2013 0.3200 0.3200 0.3200 0 +0.10(+45.45%)
Sep 27, 2013 0.2200 0.2200 0.2200 0.2200 633 -0.06(-21.15%)
Sep 12, 2013 0.2790 0.2790 0.2790 0 +0.04(+16.25%)
Sep 11, 2013 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Sep 03, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 30, 2013 0.2400 0.2400 0.2400 0.2400 5,200 +0.04(+20.00%)
Aug 28, 2013 0.2000 0.2000 0.2000 0 -0.12(-37.50%)
Aug 23, 2013 0.3200 0.3200 0.3200 0 +0.10(+44.80%)
Aug 14, 2013 0.2210 0.2210 0.2210 0 +0.03(+15.22%)
Aug 13, 2013 0.2400 0.2400 0.1918 0.1918 46,161 -0.04(-16.61%)
Aug 09, 2013 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Aug 05, 2013 0.2200 0.2200 0.2200 0 -0.05(-18.52%)
Aug 02, 2013 0.2700 0.2700 0.2700 0.2700 6,182 +0.02(+8.00%)
Aug 01, 2013 0.2500 0.2500 0.2500 0.2500 15,000 +0.07(+38.50%)
Jul 31, 2013 0.1805 0.1805 0.1805 0.1805 400 +0.00(+0.00%)
Jul 30, 2013 0.1805 0.1805 0.1805 0.1805 12,450 +0.00(+0.28%)
Jul 24, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Jul 19, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jul 15, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 25, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 19, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 18, 2013 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Jun 10, 2013 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Jun 04, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 03, 2013 0.1900 0.1900 0.1900 0.1900 200 +0.00(+0.00%)
May 31, 2013 0.1900 0.1900 0.1900 0.1900 1,100 +0.00(+0.00%)
May 29, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 28, 2013 0.1900 0.1900 0.1900 0.1900 300 +0.01(+4.97%)
May 23, 2013 0.1810 0.1810 0.1810 0 -0.02(-9.50%)
May 20, 2013 0.2000 0.2000 0.2000 0 -0.11(-36.51%)
May 09, 2013 0.3150 0.3150 0.3150 0.3150 0 -0.01(-4.52%)
May 08, 2013 0.1750 0.3299 0.1750 0.3299 300 +0.03(+9.97%)
May 02, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 29, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 23, 2013 0.3000 0.3000 0.3000 0.3000 0 -0.06(-16.67%)
Apr 19, 2013 0.3600 0.3600 0.3600 0.3600 0 +0.19(+118.18%)
Apr 17, 2013 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Apr 16, 2013 0.1400 0.1400 0.1400 0.1400 9,200 -0.02(-15.15%)
Apr 12, 2013 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Apr 11, 2013 0.1400 0.1400 0.1400 0.1400 200 -0.03(-17.65%)
Apr 05, 2013 0.1700 0.1700 0.1700 0 +0.03(+19.30%)
Apr 04, 2013 0.1425 0.1425 0.1425 0.1425 1,000 -0.04(-20.83%)
Mar 22, 2013 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Mar 08, 2013 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 07, 2013 0.1800 0.1800 0.1800 0.1800 340 -0.21(-53.85%)
Mar 06, 2013 0.1800 0.3900 0.1800 0.3900 200 +0.21(+116.67%)
Mar 05, 2013 0.1800 0.1800 0.1800 0.1800 100 -0.01(-5.26%)
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.