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 31, 2020 1.070 1.200 1.070 1.190 720 +0.12(+11.21%)
Mar 30, 2020 1.180 1.290 1.000 1.070 17,458 -0.04(-3.60%)
Mar 27, 2020 1.390 1.390 1.000 1.110 10,300 +0.01(+0.91%)
Mar 26, 2020 1.450 1.450 0.9900 1.100 6,207 +0.10(+10.00%)
Mar 25, 2020 1.100 1.200 1.000 1.000 8,933 +0.00(+0.00%)
Mar 24, 2020 0.7200 1.000 0.7200 1.000 17,773 +0.15(+17.65%)
Mar 23, 2020 1.000 1.190 0.7000 0.8500 85,470 -0.15(-15.00%)
Mar 20, 2020 1.240 1.310 0.7000 1.000 135,900 +0.01(+1.01%)
Mar 19, 2020 0.9900 0.9900 0.9900 0.9900 2,608 +0.00(+0.00%)
Mar 18, 2020 1.230 1.230 0.9900 0.9900 13,183 -0.24(-19.51%)
Mar 17, 2020 0.7031 1.230 0.6700 1.230 88,954 +0.48(+64.00%)
Mar 16, 2020 0.9000 0.9000 0.7500 0.7500 13,785 -0.15(-16.67%)
Mar 13, 2020 1.000 1.000 0.7727 0.9000 21,000 +0.00(+0.00%)
Mar 12, 2020 0.9300 1.000 0.9000 0.9000 9,492 -0.10(-10.00%)
Mar 11, 2020 1.000 1.000 0.9301 1.000 653 +0.00(+0.00%)
Mar 10, 2020 1.100 1.100 1.000 1.000 20,237 -0.08(-7.41%)
Mar 09, 2020 1.170 1.170 1.070 1.080 43,058 -0.16(-12.90%)
Mar 06, 2020 1.100 1.260 1.100 1.240 7,500 +0.09(+7.83%)
Mar 05, 2020 1.150 1.150 1.150 1.150 1,170 -0.00(-0.01%)
Mar 04, 2020 1.210 1.210 1.150 1.150 590 -0.06(-4.95%)
Mar 03, 2020 1.300 1.300 1.210 1.210 8,800 -0.09(-6.92%)
Mar 02, 2020 1.300 1.320 1.130 1.300 7,165 +0.09(+7.44%)
Feb 28, 2020 1.100 1.310 1.100 1.210 12,500 +0.11(+10.00%)
Feb 27, 2020 1.300 1.340 1.100 1.100 25,446 -0.19(-14.74%)
Feb 26, 2020 1.190 1.340 1.160 1.290 13,560 +0.10(+8.41%)
Feb 25, 2020 1.150 1.190 1.110 1.190 4,400 +0.07(+6.25%)
Feb 24, 2020 1.150 1.150 1.120 1.120 4,474 -0.03(-2.61%)
Feb 21, 2020 1.150 1.150 1.150 12 +0.00(+0.00%)
Feb 20, 2020 1.150 1.150 1.150 1.150 1,838 -0.08(-6.12%)
Feb 19, 2020 1.225 1.225 1.225 1.225 191 +0.07(+5.60%)
Feb 18, 2020 1.190 1.190 1.150 1.160 6,633 -0.03(-2.52%)
Feb 14, 2020 1.210 1.210 1.190 1.190 13,200 -0.11(-8.46%)
Feb 13, 2020 1.230 1.300 1.230 1.300 8,000 +0.05(+4.00%)
Feb 12, 2020 1.250 1.250 1.250 70 +0.00(+0.00%)
Feb 11, 2020 1.200 1.250 1.200 1.250 5,867 +0.06(+5.04%)
Feb 07, 2020 1.190 1.190 1.190 0 -0.01(-0.83%)
Feb 06, 2020 1.200 1.200 1.200 1.200 9,041 +0.01(+0.84%)
Feb 05, 2020 1.165 1.200 1.165 1.190 5,090 +0.00(+0.00%)
Feb 04, 2020 1.170 1.200 1.170 1.190 7,100 +0.04(+3.48%)
Feb 03, 2020 1.150 1.150 1.150 1.150 500 -0.02(-1.71%)
Jan 31, 2020 1.150 1.170 1.100 1.170 33,300 +0.02(+1.74%)
Jan 30, 2020 1.200 1.200 1.100 1.150 14,460 -0.05(-4.17%)
Jan 29, 2020 1.220 1.220 1.150 1.200 14,330 -0.10(-7.69%)
Jan 28, 2020 1.310 1.310 1.190 1.300 15,379 +0.00(+0.00%)
Jan 27, 2020 1.310 1.310 1.250 1.300 30,200 +0.00(+0.00%)
Jan 24, 2020 1.250 1.300 1.250 1.300 10,700 +0.05(+4.00%)
Jan 23, 2020 1.240 1.300 1.240 1.250 10,986 -0.03(-2.34%)
Jan 22, 2020 1.260 1.280 1.260 1.280 19,091 +0.04(+3.23%)
Jan 21, 2020 1.230 1.300 1.200 1.240 28,037 +0.04(+3.33%)
Jan 17, 2020 1.160 1.230 1.160 1.200 16,800 -0.05(-4.00%)
Jan 16, 2020 1.270 1.270 1.250 1.250 1,500 +0.00(+0.00%)
Jan 15, 2020 1.210 1.300 1.210 1.250 5,300 -0.06(-4.58%)
Jan 14, 2020 1.140 1.310 1.140 1.310 58,663 +0.21(+19.09%)
Jan 13, 2020 1.090 1.100 1.080 1.100 8,432 -0.05(-4.35%)
Jan 10, 2020 1.180 1.180 1.100 1.150 33,200 +0.00(+0.00%)
Jan 09, 2020 1.150 1.150 1.150 1.150 5,000 -0.05(-4.17%)
Jan 08, 2020 1.100 1.250 1.100 1.200 11,700 -0.05(-4.00%)
Jan 06, 2020 1.250 1.250 1.250 0 +0.10(+8.70%)
Jan 03, 2020 1.150 1.150 1.150 40 +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.