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 (%)
Nov 29, 2019 1.260 1.270 1.260 1.270 200 +0.01(+0.79%)
Nov 26, 2019 1.260 1.260 1.260 0 -0.05(-3.82%)
Nov 25, 2019 1.220 1.490 1.210 1.310 18,324 -0.04(-2.96%)
Nov 22, 2019 1.295 1.380 1.235 1.350 6,200 +0.10(+8.00%)
Nov 21, 2019 1.135 1.390 1.135 1.250 9,750 +0.13(+11.61%)
Nov 20, 2019 1.120 1.120 1.120 18 +0.00(+0.00%)
Nov 19, 2019 1.080 1.190 1.080 1.120 40,000 +0.04(+3.70%)
Nov 18, 2019 0.9820 1.100 0.9100 1.080 7,724 +0.03(+2.86%)
Nov 15, 2019 0.9520 1.090 0.9520 1.050 23,800 +0.10(+10.53%)
Nov 14, 2019 0.8600 0.9500 0.8600 0.9500 5,820 -0.05(-5.00%)
Nov 12, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 11, 2019 0.9520 1.000 0.9520 1.000 1,580 +0.12(+13.64%)
Nov 08, 2019 0.8800 0.8800 0.8800 0.8800 200 -0.12(-12.00%)
Nov 07, 2019 0.9300 1.000 0.9300 1.000 1,525 +0.07(+7.53%)
Nov 05, 2019 0.9300 0.9300 0.9300 0 +0.18(+24.00%)
Nov 01, 2019 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Oct 31, 2019 0.8000 0.8000 0.8000 0.8000 15,000 +0.00(+0.00%)
Oct 30, 2019 0.8000 0.8000 0.8000 0.8000 2,020 +0.00(+0.00%)
Oct 29, 2019 0.7700 0.8000 0.7700 0.8000 13,438 +0.05(+6.67%)
Oct 24, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 21, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 18, 2019 0.7500 0.7500 0.7500 40 +0.00(+0.00%)
Oct 15, 2019 0.7500 0.7500 0.7500 0 -0.07(-8.54%)
Oct 11, 2019 0.8200 0.8200 0.8200 0 +0.07(+9.33%)
Oct 10, 2019 0.7998 0.7998 0.7500 0.7500 14,337 -0.11(-12.74%)
Oct 08, 2019 0.8595 0.8595 0.8595 0 +0.00(+0.00%)
Oct 03, 2019 0.8595 0.8595 0.8595 0 +0.11(+14.60%)
Oct 02, 2019 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Oct 01, 2019 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Sep 30, 2019 0.7500 0.7500 0.7500 0.7500 2,029 +0.00(+0.00%)
Sep 26, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 25, 2019 0.7500 0.7500 0.7500 0.7500 1,111 -0.03(-3.23%)
Sep 24, 2019 0.7500 0.7750 0.7500 0.7750 1,874 -0.02(-3.11%)
Sep 23, 2019 0.8500 0.8700 0.6704 0.7999 90,931 -0.06(-6.99%)
Sep 20, 2019 0.8900 0.8900 0.8600 0.8600 9,300 -0.05(-5.49%)
Sep 19, 2019 0.8600 0.9100 0.8600 0.9100 14,500 +0.02(+2.25%)
Sep 18, 2019 0.8740 0.8900 0.8740 0.8900 9,000 +0.08(+9.88%)
Sep 17, 2019 0.8460 0.8460 0.8100 0.8100 1,905 +0.01(+1.25%)
Sep 16, 2019 0.8350 0.8350 0.8000 0.8000 5,000 -0.09(-10.46%)
Sep 12, 2019 0.8935 0.8935 0.8935 0 +0.12(+16.04%)
Sep 10, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 06, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 05, 2019 0.7700 0.7700 0.7700 0.7700 5,000 -0.03(-3.63%)
Sep 04, 2019 0.8000 0.8000 0.7990 0.7990 3,000 -0.01(-1.36%)
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.