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 30, 2015 1.830 1.870 1.750 1.750 2,100 -0.08(-4.37%)
Oct 29, 2015 1.860 1.870 1.760 1.830 5,800 -0.11(-5.67%)
Oct 28, 2015 1.940 1.940 1.940 1.940 1,700 +0.05(+2.65%)
Oct 27, 2015 1.950 1.950 1.830 1.890 10,700 -0.06(-3.08%)
Oct 26, 2015 1.890 2.050 1.860 1.950 3,065 +0.01(+0.52%)
Oct 23, 2015 1.970 1.970 1.910 1.940 2,228 -0.03(-1.52%)
Oct 22, 2015 1.930 1.970 1.900 1.970 4,350 +0.02(+1.03%)
Oct 21, 2015 1.970 1.970 1.930 1.950 1,840 +0.02(+1.04%)
Oct 20, 2015 1.970 1.970 1.860 1.930 300 -0.05(-2.53%)
Oct 19, 2015 1.810 1.995 1.810 1.980 14,649 +0.14(+7.61%)
Oct 16, 2015 1.880 1.880 1.830 1.840 9,800 -0.01(-0.54%)
Oct 14, 2015 1.850 1.850 1.850 1 +0.01(+0.54%)
Oct 13, 2015 1.850 1.870 1.840 1.840 34,168 +0.00(+0.00%)
Oct 12, 2015 1.960 1.960 1.820 1.840 3,850 +0.03(+1.66%)
Oct 09, 2015 1.610 2.010 1.610 1.810 50,712 -0.06(-3.21%)
Oct 08, 2015 1.840 1.870 1.840 1.870 240 +0.03(+1.63%)
Oct 07, 2015 1.540 1.930 1.540 1.840 31,540 +0.25(+15.72%)
Oct 06, 2015 1.800 1.945 1.320 1.590 56,570 -0.21(-11.67%)
Oct 05, 2015 1.670 1.840 1.670 1.800 27,413 +0.16(+9.76%)
Oct 02, 2015 1.500 1.750 1.500 1.640 17,450 +0.14(+9.33%)
Oct 01, 2015 1.460 1.500 1.430 1.500 12,941 +0.04(+2.74%)
Sep 30, 2015 1.400 1.500 1.300 1.460 31,324 -0.04(-2.67%)
Sep 29, 2015 1.500 1.500 1.250 1.500 14,301 -0.04(-2.60%)
Sep 28, 2015 1.170 1.540 1.020 1.540 172,530 +0.34(+28.33%)
Sep 25, 2015 1.110 1.220 1.110 1.200 21,704 +0.04(+3.45%)
Sep 24, 2015 1.070 1.170 1.070 1.160 2,300 +0.09(+8.41%)
Sep 23, 2015 1.020 1.160 1.020 1.070 11,400 +0.04(+3.88%)
Sep 22, 2015 1.010 1.030 1.010 1.030 27,831 +0.02(+1.98%)
Sep 21, 2015 1.000 1.010 0.9808 1.010 152,429 +0.08(+8.54%)
Sep 18, 2015 0.8400 0.9900 0.8200 0.9305 56,116 +0.13(+16.24%)
Sep 15, 2015 0.8005 0.8005 0.8005 0 -0.03(-4.13%)
Sep 14, 2015 0.8350 0.8350 0.8350 0.8350 110 +0.00(+0.00%)
Sep 11, 2015 0.7500 0.8350 0.7500 0.8350 17,000 +0.09(+12.76%)
Sep 10, 2015 0.7405 0.7405 0.7405 0.7405 2,000 +0.00(+0.00%)
Sep 08, 2015 0.7405 0.7405 0.7405 0 -0.02(-3.20%)
Sep 04, 2015 0.7650 0.7650 0.7650 0 +0.06(+8.51%)
Sep 03, 2015 0.7050 0.7050 0.7050 0.7050 410 -0.04(-4.73%)
Aug 27, 2015 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Aug 26, 2015 0.7291 0.7291 0.7199 0.7200 3,400 -0.01(-1.60%)
Aug 25, 2015 0.7100 0.7317 0.7100 0.7317 1,300 +0.03(+3.79%)
Aug 24, 2015 0.7301 0.8499 0.7300 0.7050 5,995 -0.06(-7.84%)
Aug 21, 2015 0.7300 0.8000 0.7300 0.7650 6,600 +0.03(+3.39%)
Aug 19, 2015 0.7399 0.7399 0.7399 128 -0.04(-5.15%)
Aug 18, 2015 0.8500 0.8500 0.7801 0.7801 520 -0.09(-10.33%)
Aug 14, 2015 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Aug 13, 2015 0.8700 0.8700 0.8700 0.8700 218 +0.04(+4.82%)
Aug 12, 2015 0.7800 0.8500 0.7800 0.8300 16,101 +0.05(+6.41%)
Aug 11, 2015 0.7600 0.8000 0.7600 0.7800 5,320 -0.02(-2.50%)
Aug 10, 2015 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Aug 07, 2015 0.8000 0.8000 0.7601 0.8000 9,800 +0.00(+0.00%)
Aug 06, 2015 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Aug 05, 2015 0.8000 0.8000 0.7600 0.8000 3,000 -0.01(-1.23%)
Aug 04, 2015 0.8500 0.8600 0.8100 0.8100 18,133 -0.01(-1.22%)
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.