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 (%)
Mar 29, 2018 2.400 2.400 2.400 0 +0.14(+6.19%)
Mar 28, 2018 2.400 2.500 2.220 2.260 21,158 -0.19(-7.76%)
Mar 27, 2018 2.538 2.550 2.400 2.450 13,380 -0.05(-2.00%)
Mar 26, 2018 2.215 2.500 2.215 2.500 4,104 +0.28(+12.61%)
Mar 23, 2018 2.180 2.246 2.180 2.220 3,700 +0.02(+0.91%)
Mar 22, 2018 2.250 2.250 2.130 2.200 6,103 -0.10(-4.35%)
Mar 21, 2018 2.260 2.890 2.260 2.300 21,200 +0.04(+1.77%)
Mar 20, 2018 2.220 2.300 2.220 2.260 2,710 +0.04(+1.80%)
Mar 19, 2018 2.220 2.220 2.220 2.220 3,000 -0.01(-0.44%)
Mar 16, 2018 2.334 2.334 2.230 2.230 750 +0.00(+0.00%)
Mar 15, 2018 2.380 2.400 2.230 2.230 700 -0.12(-5.11%)
Mar 14, 2018 2.310 2.400 2.300 2.350 50,059 +0.04(+1.73%)
Mar 13, 2018 2.390 2.400 2.310 2.310 1,784 -0.09(-3.75%)
Mar 12, 2018 2.310 2.400 2.310 2.400 5,834 +0.04(+1.69%)
Mar 09, 2018 2.400 2.400 2.360 2.360 16,306 -0.09(-3.67%)
Mar 08, 2018 2.500 2.500 2.380 2.450 10,176 +0.00(+0.00%)
Mar 06, 2018 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 05, 2018 2.450 2.450 2.450 2.450 2,519 +0.00(+0.00%)
Mar 01, 2018 2.450 2.450 2.450 0 -0.01(-0.41%)
Feb 28, 2018 2.480 2.500 2.460 2.460 29,800 +0.01(+0.41%)
Feb 27, 2018 2.480 2.480 2.410 2.450 3,310 -0.03(-1.21%)
Feb 26, 2018 2.540 2.550 2.400 2.480 36,164 -0.07(-2.75%)
Feb 23, 2018 2.300 2.600 2.250 2.550 85,377 +0.35(+15.91%)
Feb 22, 2018 2.100 2.210 2.100 2.200 34,503 +0.13(+6.28%)
Feb 21, 2018 2.080 2.087 2.070 2.070 9,225 -0.02(-0.96%)
Feb 20, 2018 2.060 2.105 2.060 2.090 1,350 +0.04(+1.95%)
Feb 16, 2018 2.050 2.050 2.050 0 +0.04(+1.99%)
Feb 14, 2018 2.010 2.010 2.010 538 -0.01(-0.50%)
Feb 13, 2018 2.020 2.020 2.020 2.020 19,000 +0.02(+1.00%)
Feb 12, 2018 2.000 2.000 2.000 2.000 38,900 +0.00(+0.00%)
Feb 09, 2018 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Feb 08, 2018 2.020 2.020 1.880 2.000 2,500 -0.07(-3.38%)
Feb 06, 2018 2.070 2.070 2.070 0 -0.08(-3.72%)
Feb 05, 2018 2.150 2.165 2.150 2.150 1,746 +0.00(+0.00%)
Feb 02, 2018 2.070 2.150 2.070 2.150 1,200 +0.00(+0.00%)
Feb 01, 2018 2.010 2.150 2.010 2.150 6,350 +0.14(+6.97%)
Jan 30, 2018 2.010 2.010 2.010 0 -0.03(-1.47%)
Jan 29, 2018 2.190 2.190 2.040 2.040 14,202 -0.08(-3.77%)
Jan 25, 2018 2.120 2.120 2.120 0 +0.00(+0.00%)
Jan 23, 2018 2.120 2.120 2.120 50 +0.04(+1.92%)
Jan 22, 2018 2.150 2.162 2.080 2.080 5,510 -0.02(-0.95%)
Jan 19, 2018 2.090 2.100 2.090 2.100 1,430 +0.01(+0.48%)
Jan 18, 2018 2.190 2.190 1.980 2.090 10,660 -0.11(-5.00%)
Jan 17, 2018 2.200 2.210 2.200 2.200 24,830 +0.01(+0.46%)
Jan 12, 2018 2.190 2.190 2.190 0 +0.04(+1.86%)
Jan 11, 2018 2.150 2.150 2.150 2.150 5,000 +0.00(+0.00%)
Jan 09, 2018 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 08, 2018 2.180 2.180 2.150 2.150 5,500 -0.02(-0.92%)
Jan 04, 2018 2.170 2.170 2.170 0 -0.01(-0.46%)
Jan 03, 2018 2.187 2.187 2.180 2.180 1,140 +0.00(+0.00%)
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.