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 (%)
Apr 29, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 23, 2013 0.3000 0.3000 0.3000 0.3000 0 -0.06(-16.67%)
Apr 19, 2013 0.3600 0.3600 0.3600 0.3600 0 +0.19(+118.18%)
Apr 17, 2013 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Apr 16, 2013 0.1400 0.1400 0.1400 0.1400 9,200 -0.02(-15.15%)
Apr 12, 2013 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Apr 11, 2013 0.1400 0.1400 0.1400 0.1400 200 -0.03(-17.65%)
Apr 05, 2013 0.1700 0.1700 0.1700 0 +0.03(+19.30%)
Apr 04, 2013 0.1425 0.1425 0.1425 0.1425 1,000 -0.04(-20.83%)
Mar 22, 2013 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Mar 08, 2013 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 07, 2013 0.1800 0.1800 0.1800 0.1800 340 -0.21(-53.85%)
Mar 06, 2013 0.1800 0.3900 0.1800 0.3900 200 +0.21(+116.67%)
Mar 05, 2013 0.1800 0.1800 0.1800 0.1800 100 -0.01(-5.26%)
Feb 14, 2013 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Jan 30, 2013 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Jan 25, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Jan 18, 2013 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Jan 16, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.05(+35.71%)
Jan 14, 2013 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Jan 12, 2013 0.1500 0.1800 0.1500 0.1800 292 +0.00(+0.00%)
Jan 11, 2013 0.1500 0.1800 0.1500 0.1800 292 -0.02(-10.00%)
Jan 09, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 07, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 02, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 31, 2012 0.1700 0.2000 0.1455 0.2000 14,100 +0.09(+81.82%)
Dec 28, 2012 0.1100 0.1100 0.1100 0.1100 200 -0.06(-35.29%)
Dec 27, 2012 0.1100 0.1700 0.1100 0.1700 300 +0.00(+0.00%)
Dec 26, 2012 0.1700 0.1700 0.1700 0.1700 3,100 +0.07(+70.00%)
Dec 24, 2012 0.1000 0.1700 0.1000 0.1000 6,000 -0.07(-41.18%)
Dec 20, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 19, 2012 0.1000 0.1700 0.1000 0.1700 4,000 -0.01(-5.56%)
Dec 10, 2012 0.1800 0.1800 0.1800 0 +0.08(+80.00%)
Dec 06, 2012 0.1000 0.1000 0.1000 0.1000 0 -0.08(-44.44%)
Dec 03, 2012 0.1800 0.1800 0.1800 0 +0.04(+28.57%)
Nov 29, 2012 0.1400 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Nov 24, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 23, 2012 0.1000 0.1800 0.1000 0.1800 450 -0.04(-18.18%)
Nov 13, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.10(+83.33%)
Nov 09, 2012 0.1200 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Nov 08, 2012 0.1200 0.1500 0.1200 0.1500 900 -0.01(-6.25%)
Nov 07, 2012 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
Nov 01, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 31, 2012 0.1500 0.1500 0.1500 0.1500 720 +0.00(+0.00%)
Oct 19, 2012 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 09, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 06, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 05, 2012 0.1400 0.1600 0.1400 0.1600 1,000 +0.00(+0.00%)
Oct 04, 2012 0.1400 0.1600 0.1400 0.1600 566 -0.09(-36.00%)
Oct 02, 2012 0.2500 0.2500 0.2500 0 +0.09(+56.25%)
Sep 27, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 25, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 21, 2012 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Sep 17, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 14, 2012 0.2000 0.2000 0.2000 0.2000 100 +0.08(+66.67%)
Sep 13, 2012 0.1200 0.1200 0.1200 0.1200 3,000 -0.14(-53.85%)
Sep 12, 2012 0.2600 0.2600 0.2600 0.2600 100 +0.10(+62.50%)
Sep 11, 2012 0.1600 0.1600 0.1600 0.1600 460 -0.10(-38.46%)
Sep 04, 2012 0.2600 0.2600 0.2600 0 +0.14(+116.67%)
Aug 30, 2012 0.1200 0.1200 0.1200 0.1200 0 -0.14(-53.85%)
Aug 17, 2012 0.2600 0.2600 0.2600 0 +0.15(+136.36%)
Aug 15, 2012 0.1100 0.1100 0.1100 0 -0.15(-57.69%)
Aug 06, 2012 0.2600 0.2600 0.2600 0 +0.10(+62.50%)
Aug 02, 2012 0.1600 0.1600 0.1600 0 -0.10(-38.46%)
Jul 31, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 25, 2012 0.2600 0.2600 0.2600 0 +0.11(+73.33%)
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.