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 30, 2015 0.1800 0.1800 0.1800 20 +0.01(+7.46%)
Jan 29, 2015 0.1675 0.1675 0.1675 0.1675 500 -0.00(-1.47%)
Jan 16, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jan 12, 2015 0.1800 0.1800 0.1800 0 +0.02(+11.80%)
Jan 08, 2015 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Jan 07, 2015 0.1610 0.1610 0.1610 0.1610 500 +0.00(+0.00%)
Jan 05, 2015 0.1610 0.1610 0.1610 0 -0.09(-35.60%)
Dec 31, 2014 0.2500 0.2500 0.2500 0 +0.09(+54.80%)
Dec 30, 2014 0.1615 0.1615 0.1615 0.1615 1,040 +0.00(+0.31%)
Dec 29, 2014 0.1610 0.1610 0.1610 0.1610 1,002 +0.00(+0.63%)
Dec 24, 2014 0.1600 0.1600 0.1600 2 -0.00(-0.06%)
Dec 22, 2014 0.1601 0.1601 0.1601 0 +0.00(+0.06%)
Dec 18, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 17, 2014 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Dec 16, 2014 0.1600 0.1600 0.1600 0.1600 710 +0.01(+6.67%)
Dec 11, 2014 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Dec 09, 2014 0.2000 0.2000 0.2000 60 +0.02(+11.11%)
Dec 05, 2014 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 04, 2014 0.1600 0.1600 0.1600 0.1600 960 +0.00(+0.00%)
Dec 02, 2014 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Nov 21, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 17, 2014 0.2000 0.2000 0.2000 20 +0.05(+33.33%)
Nov 12, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 07, 2014 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Nov 05, 2014 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Oct 27, 2014 0.2000 0.2000 0.2000 20 -0.03(-13.04%)
Oct 24, 2014 0.2300 0.2300 0.2300 0.2300 5,000 +0.03(+15.00%)
Oct 23, 2014 0.2000 0.2000 0.2000 0.2000 2,331 +0.00(+0.00%)
Oct 22, 2014 0.2000 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
Oct 15, 2014 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Oct 06, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 03, 2014 0.2000 0.2000 0.2000 0.2000 558 -0.04(-16.67%)
Sep 26, 2014 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Sep 24, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Sep 22, 2014 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Sep 18, 2014 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Sep 17, 2014 0.2100 0.2100 0.2100 0.2100 1,280 +0.00(+0.00%)
Sep 16, 2014 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Sep 15, 2014 0.2100 0.2100 0.2100 0.2100 990 +0.00(+0.00%)
Sep 10, 2014 0.2100 0.2100 0.2100 40 +0.00(+0.00%)
Sep 08, 2014 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Sep 04, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 25, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 22, 2014 0.2500 0.2500 0.2500 0.2500 6,000 +0.07(+38.89%)
Aug 18, 2014 0.1800 0.1800 0.1800 0 -0.07(-28.00%)
Aug 15, 2014 0.1960 0.2500 0.1960 0.2500 5,725 +0.05(+27.55%)
Aug 08, 2014 0.1960 0.1960 0.1960 0 +0.00(+0.00%)
Jul 31, 2014 0.1960 0.1960 0.1960 0 -0.08(-30.00%)
Jul 30, 2014 0.2050 0.2800 0.2050 0.2800 4,440 +0.08(+38.61%)
Jul 28, 2014 0.2020 0.2020 0.2020 0 +0.03(+18.82%)
Jul 23, 2014 0.1700 0.1700 0.1700 0.1700 400 -0.01(-5.56%)
Jul 18, 2014 0.1800 0.1800 0.1800 0 +0.03(+19.13%)
Jul 17, 2014 0.1511 0.1511 0.1511 0.1511 2,160 +0.00(+0.73%)
Jul 15, 2014 0.1500 0.1500 0.1500 10 -0.03(-16.67%)
Jul 11, 2014 0.1800 0.1800 0.1800 0 +0.04(+25.44%)
Jul 03, 2014 0.1435 0.1435 0.1435 0 +0.00(+0.00%)
Jun 27, 2014 0.1435 0.1435 0.1435 130 +0.00(+2.50%)
Jun 20, 2014 0.1400 0.1400 0.1400 20 +0.00(+0.00%)
Jun 16, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jun 11, 2014 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jun 06, 2014 0.1400 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Jun 05, 2014 0.1800 0.1800 0.1800 0.1800 4,390 +0.01(+5.88%)
May 30, 2014 0.1700 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
May 27, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 23, 2014 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
May 13, 2014 0.1450 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 12, 2014 0.1500 0.1500 0.1500 0.1500 245 -0.04(-21.05%)
May 08, 2014 0.1900 0.1900 0.1900 0 +0.06(+46.15%)
Apr 25, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 24, 2014 0.1300 0.1300 0.1300 0.1300 110 +0.00(+0.00%)
Apr 22, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 17, 2014 0.1300 0.1300 0.1300 6 +0.00(+0.00%)
Apr 09, 2014 0.1300 0.1300 0.1300 0 -0.04(-23.53%)
Apr 01, 2014 0.1700 0.1700 0.1700 0 +0.04(+30.77%)
Mar 28, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 25, 2014 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Mar 13, 2014 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Mar 11, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 06, 2014 0.1250 0.1250 0.1250 50 +0.00(+3.31%)
Mar 05, 2014 0.1210 0.1210 0.1210 0.1210 300 +0.00(+0.00%)
Feb 27, 2014 0.1210 0.1210 0.1210 0 +0.00(+0.83%)
Feb 25, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.00(+3.45%)
Feb 24, 2014 0.1160 0.1160 0.1160 0.1160 1,024 +0.01(+5.45%)
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.