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 07, 2020 3.380 3.380 3.380 0 +0.54(+19.22%)
Dec 04, 2020 2.870 3.000 2.810 2.835 33,000 -0.01(-0.35%)
Dec 03, 2020 2.990 3.050 2.740 2.845 54,383 -0.15(-5.17%)
Dec 02, 2020 3.050 3.050 2.920 3.000 19,145 -0.05(-1.64%)
Dec 01, 2020 2.980 3.150 2.820 3.050 49,878 +0.05(+1.67%)
Nov 30, 2020 2.950 3.150 2.950 3.000 91,878 +0.02(+0.67%)
Nov 27, 2020 2.990 2.990 2.915 2.980 5,100 -0.01(-0.33%)
Nov 25, 2020 2.990 2.990 2.800 2.990 12,400 +0.01(+0.34%)
Nov 24, 2020 2.850 2.980 2.830 2.980 32,891 +0.13(+4.56%)
Nov 23, 2020 2.620 2.850 2.550 2.850 12,816 +0.23(+8.78%)
Nov 20, 2020 2.540 2.670 2.540 2.620 10,400 +0.13(+5.22%)
Nov 19, 2020 2.590 2.600 2.490 2.490 4,321 +0.00(+0.00%)
Nov 18, 2020 2.500 2.570 2.485 2.490 15,743 -0.01(-0.40%)
Nov 17, 2020 2.500 2.500 2.400 2.500 13,498 +0.00(+0.00%)
Nov 16, 2020 2.490 2.500 2.400 2.500 13,025 +0.05(+2.04%)
Nov 13, 2020 2.450 2.500 2.360 2.450 28,700 +0.01(+0.41%)
Nov 12, 2020 2.350 2.440 2.220 2.440 8,689 +0.09(+3.83%)
Nov 11, 2020 2.250 2.350 2.210 2.350 12,014 +0.10(+4.44%)
Nov 10, 2020 2.320 2.320 2.250 2.250 5,392 -0.03(-1.32%)
Nov 09, 2020 2.450 2.480 2.260 2.280 11,538 -0.17(-6.94%)
Nov 06, 2020 2.400 2.450 2.390 2.450 7,700 +0.01(+0.57%)
Nov 05, 2020 2.460 2.500 2.436 2.436 3,100 +0.03(+1.08%)
Nov 04, 2020 2.400 2.490 2.400 2.410 2,496 +0.01(+0.42%)
Nov 03, 2020 2.410 2.500 2.400 2.400 23,794 -0.05(-2.04%)
Nov 02, 2020 2.495 2.500 2.400 2.450 9,394 -0.05(-2.00%)
Oct 30, 2020 2.600 2.610 2.480 2.500 13,900 -0.10(-3.85%)
Oct 29, 2020 2.690 2.690 2.600 2.600 4,038 -0.09(-3.35%)
Oct 28, 2020 2.750 2.750 2.600 2.690 19,097 -0.06(-2.18%)
Oct 27, 2020 2.780 2.780 2.740 2.750 6,061 -0.02(-0.54%)
Oct 26, 2020 2.730 2.810 2.650 2.765 17,097 +0.06(+2.41%)
Oct 23, 2020 2.710 2.730 2.640 2.700 14,100 +0.02(+0.75%)
Oct 22, 2020 2.540 2.700 2.520 2.680 31,409 +0.17(+6.77%)
Oct 21, 2020 2.345 2.900 2.340 2.510 173,015 +0.17(+7.26%)
Oct 20, 2020 2.570 2.870 2.230 2.340 141,574 -0.16(-6.40%)
Oct 19, 2020 2.320 2.700 2.170 2.500 61,987 +0.23(+10.13%)
Oct 16, 2020 2.130 2.320 2.130 2.270 35,100 +0.13(+6.07%)
Oct 15, 2020 2.190 2.190 2.030 2.140 27,110 -0.04(-1.83%)
Oct 14, 2020 2.110 2.300 2.100 2.180 45,726 +0.08(+3.81%)
Oct 13, 2020 1.970 2.150 1.650 2.100 133,849 +0.13(+6.60%)
Oct 12, 2020 1.950 1.970 1.900 1.970 6,647 +0.05(+2.60%)
Oct 09, 2020 1.970 1.970 1.900 1.920 12,800 -0.03(-1.54%)
Oct 08, 2020 1.900 1.970 1.900 1.950 4,412 +0.05(+2.63%)
Oct 07, 2020 2.000 2.000 1.900 1.900 5,872 -0.08(-4.04%)
Oct 06, 2020 1.900 2.010 1.900 1.980 19,086 -0.02(-1.00%)
Oct 05, 2020 1.880 2.000 1.880 2.000 6,655 +0.12(+6.38%)
Oct 02, 2020 1.930 1.930 1.880 1.880 1,300 -0.05(-2.59%)
Oct 01, 2020 1.850 1.940 1.850 1.930 3,536 +0.08(+4.32%)
Sep 30, 2020 1.900 1.900 1.850 1.850 2,692 -0.05(-2.63%)
Sep 29, 2020 1.940 1.940 1.900 1.900 3,778 +0.03(+1.60%)
Sep 28, 2020 1.920 2.000 1.850 1.870 43,323 -0.05(-2.60%)
Sep 25, 2020 1.900 1.920 1.850 1.920 2,900 +0.02(+1.05%)
Sep 24, 2020 1.860 1.900 1.750 1.900 12,893 +0.05(+2.70%)
Sep 23, 2020 1.900 1.950 1.850 1.850 8,841 -0.10(-5.13%)
Sep 22, 2020 1.870 1.950 1.870 1.950 12,568 +0.05(+2.63%)
Sep 21, 2020 1.900 1.970 1.900 1.900 2,152 +0.00(+0.00%)
Sep 18, 2020 1.900 1.990 1.860 1.900 11,500 -0.08(-4.04%)
Sep 17, 2020 1.960 1.990 1.960 1.980 5,308 +0.01(+0.51%)
Sep 16, 2020 1.930 1.970 1.900 1.970 19,100 +0.02(+1.29%)
Sep 15, 2020 2.000 2.000 1.900 1.945 6,537 -0.05(-2.75%)
Sep 14, 2020 1.955 2.000 1.860 2.000 30,810 +0.00(+0.00%)
Sep 11, 2020 2.030 2.030 1.900 2.000 13,500 -0.02(-0.99%)
Sep 10, 2020 2.005 2.150 1.950 2.020 26,032 +0.07(+3.59%)
Sep 09, 2020 2.000 2.060 1.910 1.950 7,767 +0.04(+2.09%)
Sep 08, 2020 2.100 2.100 1.870 1.910 13,868 -0.02(-1.04%)
Sep 04, 2020 2.040 2.160 1.920 1.930 43,100 -0.11(-5.39%)
Sep 03, 2020 1.950 2.040 1.850 2.040 13,309 +0.09(+4.62%)
Sep 02, 2020 1.900 2.050 1.870 1.950 19,896 -0.02(-1.02%)
Sep 01, 2020 2.050 2.080 1.830 1.970 29,823 -0.08(-3.90%)
Aug 31, 2020 1.970 2.080 1.900 2.050 16,174 +0.15(+7.89%)
Aug 28, 2020 2.070 2.070 1.660 1.900 22,600 -0.12(-5.71%)
Aug 27, 2020 1.990 2.090 1.960 2.015 15,265 +0.03(+1.26%)
Aug 26, 2020 1.970 2.090 1.870 1.990 20,851 +0.04(+2.05%)
Aug 25, 2020 2.000 2.000 1.860 1.950 72,550 -0.06(-2.99%)
Aug 24, 2020 2.040 2.040 1.950 2.010 24,715 -0.05(-2.43%)
Aug 21, 2020 2.100 2.150 2.020 2.060 23,100 -0.04(-1.90%)
Aug 20, 2020 2.070 2.120 2.030 2.100 26,379 +0.03(+1.45%)
Aug 19, 2020 2.150 2.170 2.040 2.070 21,699 -0.08(-3.72%)
Aug 18, 2020 2.150 2.200 2.050 2.150 20,081 +0.00(+0.00%)
Aug 17, 2020 2.250 2.250 2.130 2.150 7,300 -0.10(-4.44%)
Aug 14, 2020 2.165 2.360 2.100 2.250 18,600 +0.06(+2.74%)
Aug 13, 2020 2.210 2.500 2.060 2.190 50,604 -0.08(-3.52%)
Aug 12, 2020 2.350 2.350 2.100 2.270 62,353 -0.13(-5.42%)
Aug 11, 2020 2.425 2.550 2.260 2.400 32,447 -0.05(-2.04%)
Aug 10, 2020 2.350 2.590 2.250 2.450 27,500 +0.12(+5.15%)
Aug 07, 2020 2.320 2.590 2.320 2.330 37,200 -0.07(-2.92%)
Aug 06, 2020 2.380 2.680 2.320 2.400 117,321 +0.10(+4.35%)
Aug 05, 2020 2.050 2.300 1.980 2.300 83,999 +0.32(+16.16%)
Aug 04, 2020 1.980 2.050 1.980 1.980 11,983 -0.03(-1.49%)
Aug 03, 2020 2.030 2.030 1.950 2.010 23,822 +0.01(+0.50%)
Jul 31, 2020 2.000 2.060 2.000 2.000 10,600 -0.01(-0.50%)
Jul 30, 2020 2.030 2.080 2.000 2.010 15,830 -0.02(-0.99%)
Jul 29, 2020 2.030 2.040 2.020 2.030 4,990 +0.00(+0.00%)
Jul 28, 2020 2.050 2.050 2.000 2.030 18,977 -0.02(-0.98%)
Jul 27, 2020 2.100 2.100 2.010 2.050 17,790 +0.05(+2.50%)
Jul 24, 2020 2.180 2.180 2.000 2.000 45,100 -0.15(-6.98%)
Jul 23, 2020 2.020 2.150 2.000 2.150 20,220 +0.13(+6.44%)
Jul 22, 2020 2.000 2.030 2.000 2.020 33,238 +0.01(+0.50%)
Jul 21, 2020 2.010 2.030 2.000 2.010 20,471 +0.01(+0.50%)
Jul 20, 2020 2.010 2.050 2.000 2.000 17,912 -0.01(-0.50%)
Jul 17, 2020 2.010 2.030 2.010 2.010 13,500 +0.00(+0.00%)
Jul 16, 2020 2.050 2.050 2.000 2.010 10,320 +0.00(+0.00%)
Jul 15, 2020 2.030 2.070 2.010 2.010 24,063 +0.01(+0.49%)
Jul 14, 2020 1.980 2.070 1.960 2.000 18,110 +0.02(+1.02%)
Jul 13, 2020 1.990 2.080 1.980 1.980 17,873 +0.00(+0.00%)
Jul 10, 2020 2.020 2.020 1.960 1.980 19,100 -0.05(-2.46%)
Jul 09, 2020 2.000 2.410 1.925 2.030 65,668 +0.05(+2.53%)
Jul 08, 2020 1.990 2.060 1.970 1.980 27,184 -0.01(-0.50%)
Jul 07, 2020 1.950 2.000 1.950 1.990 6,445 -0.02(-1.00%)
Jul 06, 2020 2.120 2.120 1.900 2.010 18,107 -0.12(-5.63%)
Jul 02, 2020 2.110 2.150 2.040 2.130 6,300 +0.02(+0.95%)
Jul 01, 2020 2.050 2.150 2.000 2.110 25,290 +0.11(+5.50%)
Jun 30, 2020 2.120 2.140 2.000 2.000 14,884 -0.12(-5.66%)
Jun 29, 2020 2.140 2.180 2.060 2.120 22,668 +0.06(+2.91%)
Jun 26, 2020 1.930 2.190 1.880 2.060 33,200 +0.13(+6.74%)
Jun 25, 2020 1.860 1.930 1.790 1.930 17,259 +0.08(+4.32%)
Jun 24, 2020 1.850 1.870 1.810 1.850 7,498 +0.00(+0.00%)
Jun 23, 2020 1.850 1.850 1.800 1.850 8,688 -0.02(-1.33%)
Jun 22, 2020 1.960 1.960 1.840 1.875 23,763 -0.03(-1.83%)
Jun 19, 2020 1.810 1.970 1.780 1.910 21,700 +0.01(+0.53%)
Jun 18, 2020 1.830 2.000 1.800 1.900 18,156 +0.10(+5.56%)
Jun 17, 2020 1.910 1.910 1.770 1.800 11,332 -0.13(-6.74%)
Jun 16, 2020 1.770 1.990 1.650 1.930 45,613 +0.16(+9.04%)
Jun 15, 2020 1.960 2.050 1.660 1.770 66,866 -0.19(-9.69%)
Jun 12, 2020 2.100 2.180 1.540 1.960 188,000 -0.24(-10.91%)
Jun 11, 2020 2.140 2.210 2.000 2.200 37,828 +0.05(+2.33%)
Jun 10, 2020 2.070 2.180 2.050 2.150 23,771 +0.10(+4.88%)
Jun 09, 2020 1.940 2.090 1.820 2.050 30,087 +0.06(+3.02%)
Jun 08, 2020 2.200 2.200 1.750 1.990 117,119 -0.21(-9.55%)
Jun 05, 2020 2.360 2.360 2.190 2.200 88,600 +0.04(+1.85%)
Jun 04, 2020 1.960 2.250 1.960 2.160 58,281 +0.20(+10.20%)
Jun 03, 2020 2.210 2.250 1.960 1.960 86,045 -0.24(-10.90%)
Jun 02, 2020 2.250 2.500 2.150 2.200 69,889 -0.04(-1.79%)
Jun 01, 2020 2.190 2.400 2.170 2.240 94,251 +0.09(+4.19%)
May 29, 2020 2.200 2.210 2.140 2.150 20,300 +0.01(+0.47%)
May 28, 2020 2.120 2.200 2.030 2.140 52,977 +0.09(+4.39%)
May 27, 2020 1.965 2.060 1.965 2.050 25,327 +0.01(+0.49%)
May 26, 2020 1.850 2.140 1.850 2.040 74,276 +0.20(+10.87%)
May 22, 2020 1.840 1.840 1.800 1.840 8,400 +0.00(+0.00%)
May 21, 2020 1.700 1.890 1.700 1.840 10,971 +0.14(+8.24%)
May 20, 2020 1.560 1.890 1.560 1.700 21,738 +0.14(+8.97%)
May 19, 2020 1.760 2.000 1.520 1.560 77,818 -0.20(-11.36%)
May 18, 2020 1.670 1.840 1.600 1.760 50,262 +0.16(+10.00%)
May 15, 2020 1.400 1.700 1.350 1.600 48,500 +0.25(+18.52%)
May 14, 2020 1.415 1.750 1.350 1.350 15,296 -0.02(-1.46%)
May 13, 2020 1.800 1.800 1.350 1.370 28,655 -0.13(-8.67%)
May 12, 2020 1.260 2.090 1.260 1.500 193,997 +0.27(+21.95%)
May 11, 2020 1.120 1.270 1.120 1.230 7,096 +0.01(+0.82%)
May 08, 2020 1.240 1.260 1.120 1.220 15,800 +0.00(+0.00%)
May 07, 2020 1.200 1.260 1.175 1.220 3,239 +0.00(+0.00%)
May 06, 2020 1.230 1.260 1.120 1.220 13,205 +0.00(+0.00%)
May 05, 2020 1.250 1.250 1.070 1.220 34,227 -0.09(-6.87%)
May 04, 2020 1.350 1.350 1.250 1.310 106,251 -0.01(-0.76%)
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.