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 (%)
Oct 31, 2017 2.150 2.160 2.050 2.090 37,717 -0.01(-0.48%)
Oct 30, 2017 2.070 2.160 2.040 2.100 44,002 +0.02(+0.96%)
Oct 27, 2017 2.070 2.120 2.050 2.080 37,136 +0.03(+1.46%)
Oct 26, 2017 2.050 2.090 2.050 2.050 19,925 +0.00(+0.00%)
Oct 25, 2017 2.050 2.050 2.050 2.050 1,484 +0.00(+0.00%)
Oct 24, 2017 2.025 2.050 2.000 2.050 33,375 +0.04(+1.99%)
Oct 23, 2017 2.025 2.050 2.010 2.010 18,667 -0.08(-3.83%)
Oct 20, 2017 2.050 2.100 2.010 2.090 10,550 +0.05(+2.45%)
Oct 19, 2017 2.050 2.160 2.000 2.040 35,434 +0.04(+2.00%)
Oct 18, 2017 1.990 2.000 1.970 2.000 19,015 +0.00(+0.00%)
Oct 17, 2017 2.050 2.070 2.000 2.000 34,400 +0.00(+0.00%)
Oct 16, 2017 1.990 2.070 1.990 2.000 25,727 +0.01(+0.50%)
Oct 13, 2017 2.000 2.000 1.990 1.990 40,132 -0.01(-0.50%)
Oct 12, 2017 2.070 2.070 1.995 2.000 42,780 +0.01(+0.50%)
Oct 11, 2017 2.100 2.100 1.970 1.990 173,433 -0.03(-1.49%)
Oct 10, 2017 2.050 2.100 2.020 2.020 145,792 +0.02(+0.92%)
Oct 09, 2017 2.000 2.100 2.000 2.002 106,655 +0.00(+0.08%)
Oct 06, 2017 1.975 2.220 1.975 2.000 174,662 +0.00(+0.00%)
Oct 05, 2017 2.050 2.150 1.960 2.000 90,901 +0.00(+0.00%)
Oct 04, 2017 2.040 2.150 1.980 2.000 51,170 +0.00(+0.00%)
Oct 03, 2017 2.000 2.000 2.000 2.000 220 +0.05(+2.56%)
Oct 02, 2017 1.950 1.950 1.950 1.950 1,500 -0.05(-2.50%)
Sep 29, 2017 2.000 2.000 1.955 2.000 10,100 +0.00(+0.00%)
Sep 28, 2017 1.860 2.000 1.850 2.000 15,900 +0.00(+0.00%)
Sep 27, 2017 1.910 2.020 1.850 2.000 6,900 +0.09(+4.71%)
Sep 26, 2017 1.980 1.980 1.910 1.910 1,750 -0.07(-3.54%)
Sep 25, 2017 2.000 2.000 1.920 1.980 11,022 +0.06(+3.13%)
Sep 22, 2017 2.000 2.050 1.920 1.920 14,886 -0.08(-4.00%)
Sep 21, 2017 1.960 2.250 1.960 2.000 49,657 +0.01(+0.50%)
Sep 20, 2017 1.990 2.020 1.990 1.990 71,487 +0.00(+0.00%)
Sep 19, 2017 1.990 1.990 1.990 1.990 2,350 -0.01(-0.50%)
Sep 18, 2017 2.000 2.000 2.000 2.000 1,754 +0.20(+11.11%)
Sep 15, 2017 1.710 2.050 1.710 1.800 21,510 -0.05(-2.70%)
Sep 14, 2017 1.950 2.050 1.760 1.850 8,535 -0.15(-7.50%)
Sep 13, 2017 2.000 2.000 1.950 2.000 7,090 +0.00(+0.00%)
Sep 12, 2017 1.900 2.000 1.900 2.000 331 +0.00(+0.00%)
Sep 11, 2017 1.900 2.000 1.875 2.000 28,600 +0.00(+0.00%)
Sep 08, 2017 2.000 2.000 1.710 2.000 24,355 +0.00(+0.00%)
Sep 07, 2017 1.960 2.050 1.900 2.000 33,879 -0.01(-0.50%)
Sep 06, 2017 2.100 2.400 2.000 2.010 8,700 +0.01(+0.50%)
Sep 01, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 31, 2017 1.850 2.000 1.760 2.000 21,982 +0.00(+0.00%)
Aug 30, 2017 2.000 2.020 2.000 2.000 7,279 +0.19(+10.50%)
Aug 29, 2017 1.810 1.810 1.810 1.810 600 -0.19(-9.50%)
Aug 25, 2017 2.000 2.000 2.000 0 +0.28(+16.28%)
Aug 24, 2017 1.740 1.740 1.710 1.720 2,013 -0.32(-15.69%)
Aug 23, 2017 1.960 2.040 1.720 2.040 1,010 +0.05(+2.51%)
Aug 21, 2017 1.990 1.990 1.990 0 +0.12(+6.42%)
Aug 18, 2017 1.875 1.875 1.760 1.870 2,255 -0.13(-6.50%)
Aug 17, 2017 1.880 2.000 1.880 2.000 4,040 +0.00(+0.00%)
Aug 15, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 14, 2017 2.000 2.000 2.000 2.000 1,500 +0.05(+2.56%)
Aug 10, 2017 1.950 1.950 1.950 0 -0.05(-2.50%)
Aug 08, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 07, 2017 2.000 2.150 2.000 2.000 11,414 +0.15(+8.11%)
Aug 03, 2017 1.850 1.850 1.850 0 +0.10(+5.71%)
Aug 02, 2017 1.750 1.750 1.750 1.750 1,200 -0.30(-14.63%)
Aug 01, 2017 2.100 2.100 2.050 2.050 15,925 -0.10(-4.65%)
Jul 31, 2017 2.000 2.150 2.000 2.150 13,435 +0.20(+10.26%)
Jul 27, 2017 1.950 1.950 1.950 20 +0.01(+0.52%)
Jul 26, 2017 1.970 1.970 1.940 1.940 700 -0.01(-0.51%)
Jul 25, 2017 1.941 1.950 1.940 1.950 5,301 -0.02(-1.02%)
Jul 24, 2017 1.970 1.970 1.970 1.970 270 -0.03(-1.50%)
Jul 21, 2017 1.970 2.030 1.850 2.000 4,901 +0.03(+1.52%)
Jul 20, 2017 1.930 1.970 1.930 1.970 2,200 -0.03(-1.50%)
Jul 19, 2017 2.000 2.000 2.000 2.000 800 +0.08(+4.17%)
Jul 18, 2017 1.920 1.920 1.920 1.920 360 -0.05(-2.54%)
Jul 14, 2017 1.970 1.970 1.970 0 +0.02(+1.03%)
Jul 13, 2017 1.950 1.975 1.950 1.950 3,500 -0.05(-2.50%)
Jul 11, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 07, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 06, 2017 1.950 2.000 1.950 2.000 5,225 -0.02(-0.99%)
Jul 05, 2017 1.955 2.050 1.955 2.020 5,215 +0.07(+3.59%)
Jul 03, 2017 1.950 1.980 1.950 1.950 2,937 -0.05(-2.50%)
Jun 30, 2017 2.000 2.000 2.000 2.000 10,020 +0.00(+0.00%)
Jun 29, 2017 1.950 2.000 1.950 2.000 2,210 +0.00(+0.00%)
Jun 28, 2017 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jun 26, 2017 2.000 2.000 2.000 20 +0.03(+1.52%)
Jun 23, 2017 1.960 1.970 1.880 1.970 5,302 +0.01(+0.51%)
Jun 22, 2017 1.980 1.980 1.960 1.960 2,100 -0.02(-1.01%)
Jun 21, 2017 1.980 1.980 1.960 1.980 3,476 -0.04(-1.98%)
Jun 16, 2017 2.020 2.020 2.020 0 +0.03(+1.51%)
Jun 15, 2017 1.920 1.990 1.920 1.990 12,644 -0.04(-1.97%)
Jun 14, 2017 2.030 2.030 2.030 2.030 7,301 +0.08(+4.10%)
Jun 13, 2017 1.950 1.950 1.950 1.950 2,000 +0.11(+5.98%)
Jun 12, 2017 2.100 2.110 1.840 1.840 7,998 -0.21(-10.24%)
Jun 09, 2017 2.050 2.050 2.050 2.050 100 +0.09(+4.59%)
Jun 08, 2017 2.030 2.030 1.960 1.960 13,791 -0.07(-3.45%)
Jun 07, 2017 2.030 2.030 2.030 2.030 2,000 -0.01(-0.49%)
Jun 02, 2017 2.040 2.040 2.040 0 -0.01(-0.49%)
Jun 01, 2017 1.980 2.050 1.980 2.050 113,106 +0.03(+1.49%)
May 31, 2017 2.020 2.020 2.020 2.020 2,534 +0.02(+1.00%)
May 30, 2017 2.100 2.100 2.000 2.000 29,927 +0.00(+0.00%)
May 26, 2017 2.050 2.100 2.000 2.000 55,042 +0.00(+0.00%)
May 25, 2017 2.100 2.200 2.000 2.000 79,359 -0.03(-1.48%)
May 24, 2017 1.990 2.030 1.990 2.030 6,509 +0.04(+2.01%)
May 23, 2017 1.990 1.990 1.990 1.990 400 +0.01(+0.51%)
May 22, 2017 1.985 1.985 1.980 1.980 625 +0.08(+4.21%)
May 19, 2017 1.950 1.950 1.900 1.900 37,074 -0.05(-2.56%)
May 18, 2017 1.950 1.950 1.950 1.950 65,100 -0.10(-4.88%)
May 16, 2017 2.050 2.050 2.050 0 -0.04(-1.91%)
May 15, 2017 2.050 2.090 2.050 2.090 12,000 +0.14(+7.18%)
May 11, 2017 1.950 1.950 1.950 0 -0.05(-2.50%)
May 10, 2017 1.930 2.250 1.930 2.000 7,530 +0.00(+0.00%)
May 05, 2017 2.000 2.000 2.000 0 +0.04(+2.04%)
May 04, 2017 1.950 1.960 1.950 1.960 2,299 -0.05(-2.49%)
May 03, 2017 2.060 2.060 2.010 2.010 5,487 -0.05(-2.43%)
May 02, 2017 2.120 2.210 2.060 2.060 12,480 -0.04(-1.90%)
May 01, 2017 2.110 2.110 2.100 2.100 3,600 -0.10(-4.55%)
Apr 28, 2017 2.176 2.200 2.160 2.200 326 +0.00(+0.00%)
Apr 27, 2017 2.060 2.200 2.060 2.200 2,300 +0.00(+0.00%)
Apr 25, 2017 2.200 2.200 2.200 0 -0.05(-2.22%)
Apr 24, 2017 2.300 2.300 2.250 2.250 547 -0.05(-2.17%)
Apr 21, 2017 2.350 2.350 2.280 2.300 4,600 -0.04(-1.74%)
Apr 20, 2017 2.300 2.341 2.250 2.341 10,483 -0.14(-5.61%)
Apr 19, 2017 2.410 2.480 2.410 2.480 6,807 +0.08(+3.33%)
Apr 18, 2017 2.365 2.400 2.300 2.400 5,218 +0.05(+2.13%)
Apr 17, 2017 2.200 2.350 2.200 2.350 15,790 +0.13(+5.86%)
Apr 13, 2017 2.220 2.260 2.200 2.220 5,264 -0.09(-3.90%)
Apr 12, 2017 2.190 2.314 2.190 2.310 8,877 +0.12(+5.48%)
Apr 11, 2017 1.875 2.190 1.875 2.190 11,423 +0.29(+15.26%)
Apr 10, 2017 1.840 1.900 1.840 1.900 23,410 +0.10(+5.56%)
Apr 07, 2017 1.800 1.840 1.800 1.800 4,552 -0.02(-1.10%)
Apr 06, 2017 1.710 1.820 1.710 1.820 2,400 +0.01(+0.55%)
Apr 05, 2017 1.810 1.810 1.810 1.810 2,350 -0.07(-3.72%)
Apr 04, 2017 1.880 1.880 1.880 1.880 100 -0.02(-1.05%)
Mar 31, 2017 1.900 1.900 1.900 0 +0.10(+5.56%)
Mar 30, 2017 1.900 1.900 1.710 1.800 4,095 -0.10(-5.26%)
Mar 29, 2017 1.780 1.900 1.780 1.900 1,176 -0.08(-4.04%)
Mar 28, 2017 1.830 1.980 1.730 1.980 20,696 +0.11(+5.88%)
Mar 27, 2017 1.900 1.910 1.870 1.870 4,043 -0.02(-1.06%)
Mar 23, 2017 1.890 1.890 1.890 0 -0.01(-0.53%)
Mar 22, 2017 1.900 1.900 1.900 1.900 2,600 -0.01(-0.52%)
Mar 21, 2017 1.910 1.910 1.910 1.910 270 -0.02(-1.04%)
Mar 20, 2017 1.900 1.940 1.800 1.930 4,497 +0.11(+6.04%)
Mar 16, 2017 1.820 1.820 1.820 0 -0.18(-9.00%)
Mar 14, 2017 2.000 2.000 2.000 0 +0.19(+10.50%)
Mar 13, 2017 2.000 2.050 1.800 1.810 7,352 -0.18(-9.05%)
Mar 10, 2017 1.990 1.990 1.990 1.990 2,115 +0.00(+0.00%)
Mar 09, 2017 1.950 2.000 1.770 1.990 3,697 -0.01(-0.50%)
Mar 08, 2017 1.950 2.020 1.950 2.000 8,021 +0.05(+2.56%)
Mar 07, 2017 1.850 1.950 1.750 1.950 14,580 +0.15(+8.33%)
Mar 06, 2017 1.750 1.800 1.750 1.800 3,440 +0.10(+5.88%)
Mar 03, 2017 1.980 1.980 1.460 1.700 23,037 -0.24(-12.37%)
Mar 02, 2017 1.935 1.940 1.900 1.940 10,549 +0.01(+0.52%)
Mar 01, 2017 1.940 1.940 1.930 1.930 7,274 -0.01(-0.52%)
Feb 28, 2017 2.000 2.000 1.940 1.940 568 -0.06(-2.76%)
Feb 27, 2017 2.000 2.050 1.940 1.995 9,193 -0.05(-2.68%)
Feb 23, 2017 2.050 2.050 2.050 25 +0.12(+6.22%)
Feb 22, 2017 1.930 1.930 1.930 1.930 200 -0.17(-8.10%)
Feb 21, 2017 1.920 2.100 1.910 2.100 10,811 +0.00(+0.00%)
Feb 17, 2017 2.100 2.100 2.100 0 +0.14(+7.14%)
Feb 16, 2017 2.000 2.000 1.920 1.960 3,120 -0.09(-4.39%)
Feb 15, 2017 2.050 2.050 2.000 2.050 8,620 +0.01(+0.49%)
Feb 14, 2017 1.950 2.040 1.950 2.040 3,386 -0.03(-1.45%)
Feb 13, 2017 2.070 2.070 2.070 2.070 1,037 +0.00(+0.00%)
Feb 10, 2017 2.070 2.070 2.070 2.070 3,650 +0.00(+0.00%)
Feb 09, 2017 2.000 2.070 1.910 2.070 16,500 +0.00(+0.00%)
Feb 08, 2017 2.070 2.070 2.070 2.070 395 +0.00(+0.00%)
Feb 07, 2017 1.980 2.070 1.980 2.070 8,577 -0.13(-5.91%)
Feb 03, 2017 2.200 2.200 2.200 30 +0.00(+0.00%)
Feb 02, 2017 2.035 2.230 1.970 2.200 11,357 +0.05(+2.33%)
Feb 01, 2017 2.150 2.150 2.150 2.150 520 -0.00(-0.00%)
Jan 31, 2017 2.140 2.230 2.000 2.150 12,645 +0.09(+4.37%)
Jan 30, 2017 2.220 2.220 2.060 2.060 370 -0.18(-8.04%)
Jan 26, 2017 2.240 2.240 2.240 7 +0.12(+5.66%)
Jan 25, 2017 2.100 2.120 2.100 2.120 7,900 +0.04(+1.92%)
Jan 24, 2017 2.100 2.190 2.060 2.080 11,450 -0.11(-5.02%)
Jan 23, 2017 2.190 2.190 2.190 2.190 300 +0.00(+0.00%)
Jan 19, 2017 2.190 2.190 2.190 40 +0.04(+1.86%)
Jan 18, 2017 2.400 2.400 2.150 2.150 2,400 -0.25(-10.42%)
Jan 17, 2017 2.160 2.420 2.050 2.400 22,767 +0.24(+11.11%)
Jan 13, 2017 2.160 2.160 2.160 0 +0.06(+2.86%)
Jan 12, 2017 2.250 2.250 2.100 2.100 2,285 -0.20(-8.70%)
Jan 11, 2017 2.140 2.300 2.130 2.300 1,980 +0.16(+7.48%)
Jan 10, 2017 2.130 2.140 2.130 2.140 3,010 -0.16(-6.96%)
Jan 09, 2017 2.350 2.420 2.140 2.300 2,495 +0.05(+2.22%)
Jan 06, 2017 2.270 2.270 2.250 2.250 2,760 -0.05(-2.17%)
Jan 05, 2017 2.300 2.300 2.300 2.300 100 +0.00(+0.00%)
Jan 04, 2017 2.300 2.300 2.300 2.300 900 +0.15(+6.98%)
Jan 03, 2017 2.230 2.230 2.100 2.150 4,867 -0.20(-8.51%)
Dec 30, 2016 2.350 2.350 2.350 0 +0.05(+2.17%)
Dec 29, 2016 2.151 2.300 2.151 2.300 31,720 +0.15(+6.98%)
Dec 28, 2016 2.150 2.150 2.150 2.150 2,112 -0.08(-3.59%)
Dec 27, 2016 2.010 2.230 2.010 2.230 12,400 +0.08(+3.72%)
Dec 23, 2016 2.150 2.150 2.150 0 +0.05(+2.38%)
Dec 22, 2016 2.090 2.100 2.090 2.100 3,928 +0.10(+5.00%)
Dec 21, 2016 2.050 2.050 2.000 2.000 970 -0.17(-7.83%)
Dec 20, 2016 2.020 2.170 1.970 2.170 5,813 +0.00(+0.00%)
Dec 19, 2016 2.030 2.170 1.970 2.170 4,614 -0.03(-1.36%)
Dec 16, 2016 2.190 2.200 2.150 2.200 2,612 -0.05(-2.22%)
Dec 15, 2016 2.050 2.250 1.970 2.250 18,531 +0.04(+1.81%)
Dec 14, 2016 2.400 2.400 2.210 2.210 4,395 -0.19(-7.92%)
Dec 13, 2016 2.330 2.400 2.200 2.400 12,296 +0.07(+3.00%)
Dec 12, 2016 2.330 2.330 2.330 2.330 3,000 +0.00(+0.00%)
Dec 09, 2016 2.330 2.330 2.330 2.330 238 -0.03(-1.27%)
Dec 08, 2016 2.330 2.450 2.330 2.360 5,986 -0.04(-1.67%)
Dec 07, 2016 2.400 2.400 2.330 2.400 10,845 +0.04(+1.69%)
Dec 06, 2016 2.360 2.400 2.250 2.360 7,443 -0.14(-5.60%)
Dec 05, 2016 2.490 2.500 2.490 2.500 4,000 +0.11(+4.60%)
Dec 02, 2016 2.600 2.600 2.390 2.390 2,000 -0.20(-7.72%)
Dec 01, 2016 2.360 2.590 2.360 2.590 9,246 +0.19(+7.92%)
Nov 30, 2016 2.500 2.500 2.400 2.400 6,500 -0.10(-4.00%)
Nov 29, 2016 2.500 2.500 2.500 2.500 10,500 -0.01(-0.40%)
Nov 28, 2016 2.510 2.510 2.510 2.510 2,000 -0.24(-8.73%)
Nov 25, 2016 2.600 2.750 2.600 2.750 400 +0.24(+9.56%)
Nov 23, 2016 2.510 2.510 2.510 0 -0.24(-8.73%)
Nov 22, 2016 2.620 2.750 2.510 2.750 7,930 +0.15(+5.77%)
Nov 21, 2016 2.750 2.750 2.600 2.600 6,966 +0.00(+0.00%)
Nov 17, 2016 2.600 2.600 2.600 0 +0.06(+2.27%)
Nov 16, 2016 2.542 2.542 2.542 2.542 1,500 +0.04(+1.69%)
Nov 15, 2016 2.625 2.625 2.500 2.500 2,000 +0.00(+0.00%)
Nov 14, 2016 2.600 2.600 2.500 2.500 4,060 -0.10(-3.85%)
Nov 11, 2016 2.500 2.600 2.500 2.600 2,380 +0.00(+0.00%)
Nov 10, 2016 2.648 2.648 2.600 2.600 10,500 +0.15(+6.12%)
Nov 09, 2016 2.450 2.450 2.450 2.450 360 +0.05(+2.08%)
Nov 08, 2016 2.700 2.700 2.400 2.400 15,570 -0.20(-7.69%)
Nov 07, 2016 2.800 2.800 2.600 2.600 4,440 -0.05(-1.89%)
Nov 04, 2016 2.650 2.650 2.650 2.650 200 -0.10(-3.64%)
Nov 03, 2016 2.650 2.750 2.650 2.750 1,213 +0.10(+3.77%)
Nov 02, 2016 2.850 3.000 2.600 2.650 6,847 -0.20(-7.02%)
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.