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 (%)
Dec 31, 2018 1.500 1.500 1.500 0 +0.04(+2.74%)
Dec 28, 2018 1.500 1.500 1.450 1.460 22,700 -0.04(-2.67%)
Dec 27, 2018 1.500 1.500 1.500 1.500 4,000 +0.00(+0.00%)
Dec 26, 2018 1.365 1.510 1.350 1.500 6,600 +0.18(+13.64%)
Dec 24, 2018 1.400 1.400 1.320 1.320 4,000 -0.08(-5.71%)
Dec 21, 2018 1.450 1.450 1.400 1.400 7,100 -0.15(-9.68%)
Dec 20, 2018 1.380 1.550 1.320 1.550 21,140 +0.15(+10.71%)
Dec 19, 2018 1.370 1.400 1.370 1.400 11,270 +0.03(+2.19%)
Dec 18, 2018 1.400 1.400 1.370 1.370 5,400 -0.07(-4.86%)
Dec 17, 2018 1.540 1.540 1.360 1.440 22,751 -0.06(-4.00%)
Dec 14, 2018 1.500 1.500 1.500 1.500 900 -0.05(-3.23%)
Dec 13, 2018 1.600 1.600 1.550 1.550 7,700 -0.05(-3.13%)
Dec 12, 2018 1.600 1.600 1.600 1.600 1,000 +0.10(+6.67%)
Dec 11, 2018 1.830 1.830 1.500 1.500 1,800 +0.00(+0.00%)
Dec 10, 2018 1.600 1.600 1.440 1.500 2,500 +0.00(+0.00%)
Dec 07, 2018 1.500 1.500 1.500 1.500 300 -0.05(-3.23%)
Dec 06, 2018 1.630 1.630 1.550 1.550 2,050 +0.05(+3.33%)
Dec 04, 2018 1.830 1.830 1.400 1.500 5,700 -0.32(-17.58%)
Dec 03, 2018 1.820 1.820 1.820 1.820 841 +0.02(+1.11%)
Nov 30, 2018 1.845 1.850 1.750 1.800 9,000 +0.05(+2.86%)
Nov 29, 2018 1.880 1.880 1.750 1.750 5,300 -0.05(-2.78%)
Nov 28, 2018 1.800 1.840 1.750 1.800 6,058 +0.05(+2.86%)
Nov 27, 2018 1.700 1.750 1.700 1.750 5,400 +0.10(+6.06%)
Nov 26, 2018 1.400 1.650 1.400 1.650 2,100 +0.15(+10.00%)
Nov 23, 2018 1.490 1.500 1.490 1.500 3,000 +0.13(+9.49%)
Nov 21, 2018 1.370 1.370 1.370 0 -0.13(-8.67%)
Nov 20, 2018 1.515 1.515 1.500 1.500 600 +0.00(+0.00%)
Nov 16, 2018 1.500 1.500 1.500 0 -0.10(-6.25%)
Nov 14, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 13, 2018 1.600 1.600 1.371 1.600 4,841 -0.05(-3.03%)
Nov 12, 2018 1.725 1.725 1.540 1.650 23,500 -0.10(-5.71%)
Nov 09, 2018 1.800 1.800 1.700 1.750 11,000 -0.07(-3.85%)
Nov 08, 2018 1.750 1.820 1.750 1.820 905 +0.12(+7.06%)
Nov 07, 2018 2.125 2.125 1.700 1.700 1,020 -0.29(-14.57%)
Nov 06, 2018 2.055 2.290 1.990 1.990 4,300 +0.09(+4.74%)
Nov 05, 2018 1.900 1.900 1.900 1.900 1,000 +0.08(+4.40%)
Nov 02, 2018 1.670 1.820 1.670 1.820 12,400 -0.38(-17.27%)
Nov 01, 2018 2.290 2.310 2.200 2.200 9,122 -0.04(-1.79%)
Oct 31, 2018 2.000 2.240 2.000 2.240 13,631 +0.24(+12.00%)
Oct 30, 2018 1.750 2.000 1.700 2.000 9,025 +0.34(+20.48%)
Oct 29, 2018 1.700 1.700 1.660 1.660 1,240 -0.10(-5.68%)
Oct 24, 2018 1.760 1.760 1.760 0 +0.00(+0.00%)
Oct 23, 2018 1.800 1.800 1.700 1.760 3,163 -0.11(-5.88%)
Oct 19, 2018 1.870 1.870 1.870 0 -0.04(-2.09%)
Oct 18, 2018 1.910 1.910 1.910 1.910 2,060 +0.00(+0.00%)
Oct 17, 2018 1.800 2.010 1.800 1.910 9,502 +0.21(+12.35%)
Oct 16, 2018 1.700 1.700 1.700 1.700 900 +0.00(+0.00%)
Oct 15, 2018 1.700 1.700 1.700 1.700 100 -0.10(-5.56%)
Oct 10, 2018 1.800 1.800 1.800 0 -0.04(-2.17%)
Oct 05, 2018 1.840 1.840 1.840 0 +0.05(+2.79%)
Oct 04, 2018 1.790 1.790 1.790 90 +0.00(+0.00%)
Oct 03, 2018 1.790 1.790 1.790 1.790 2,443 -0.06(-3.50%)
Oct 02, 2018 1.855 1.855 1.855 1.855 261 +0.05(+3.06%)
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.