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 30, 2019 1.000 1.000 1.000 11 +0.00(+0.00%)
Apr 29, 2019 0.9300 1.000 0.9300 1.000 2,780 +0.07(+7.53%)
Apr 26, 2019 0.9500 1.000 0.9300 0.9300 6,700 -0.07(-7.00%)
Apr 25, 2019 1.000 1.000 1.000 1.000 257 +0.00(+0.00%)
Apr 24, 2019 1.000 1.050 0.9301 1.000 31,300 +0.00(+0.00%)
Apr 23, 2019 1.040 1.040 1.000 1.000 21,470 +0.00(+0.00%)
Apr 22, 2019 1.140 1.150 0.8700 1.000 70,050 +0.00(+0.00%)
Apr 18, 2019 1.000 1.000 0.9500 1.000 9,200 +0.01(+1.01%)
Apr 17, 2019 1.000 1.000 0.9800 0.9900 450 -0.01(-1.00%)
Apr 16, 2019 1.000 1.000 1.000 30 +0.00(+0.00%)
Apr 15, 2019 1.000 1.000 1.000 51 +0.00(+0.00%)
Apr 12, 2019 0.9025 1.000 0.9000 1.000 16,300 +0.05(+5.26%)
Apr 11, 2019 0.9250 0.9500 0.9250 0.9500 500 +0.06(+6.74%)
Apr 10, 2019 1.000 1.000 0.8900 0.8900 11,910 -0.11(-11.00%)
Apr 09, 2019 1.090 1.090 0.9400 1.000 16,320 +0.10(+11.73%)
Apr 08, 2019 0.8950 0.8950 0.8950 0.8950 405 -0.10(-10.50%)
Apr 05, 2019 1.020 1.020 0.8901 1.000 10,400 +0.00(+0.00%)
Apr 03, 2019 1.000 1.000 1.000 0 +0.11(+12.36%)
Apr 02, 2019 0.9000 0.9000 0.8900 0.8900 5,700 -0.11(-11.00%)
Apr 01, 2019 0.9800 1.000 0.8801 1.000 10,250 +0.00(+0.00%)
Mar 29, 2019 1.113 1.113 1.000 1.000 800 -0.18(-15.25%)
Mar 28, 2019 1.050 1.180 1.050 1.180 2,791 +0.20(+20.41%)
Mar 27, 2019 1.050 1.050 0.9800 0.9800 920 -0.06(-5.72%)
Mar 26, 2019 1.090 1.090 1.040 1.040 1,160 -0.05(-4.63%)
Mar 25, 2019 1.090 1.090 1.090 1.090 102 +0.11(+11.22%)
Mar 22, 2019 0.9900 1.010 0.9500 0.9800 66,200 +0.07(+7.69%)
Mar 19, 2019 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Mar 15, 2019 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Mar 14, 2019 0.8900 0.8900 0.8900 20 +0.00(+0.00%)
Mar 13, 2019 0.9900 0.9900 0.8900 0.8900 5,160 +0.00(+0.00%)
Mar 12, 2019 1.010 1.010 0.8900 0.8900 3,800 -0.12(-11.88%)
Mar 11, 2019 0.9305 1.010 0.9300 1.010 2,933 +0.11(+12.23%)
Mar 08, 2019 0.9220 0.9550 0.8999 0.8999 13,600 -0.05(-5.27%)
Mar 07, 2019 1.070 1.100 0.9500 0.9500 31,977 -0.09(-8.65%)
Mar 06, 2019 1.040 1.040 1.040 12 +0.00(+0.00%)
Mar 05, 2019 1.040 1.100 1.040 1.040 7,500 +0.01(+0.97%)
Mar 04, 2019 1.055 1.070 1.030 1.030 11,131 -0.10(-8.85%)
Mar 01, 2019 1.260 1.260 1.000 1.130 69,000 -0.13(-10.32%)
Feb 28, 2019 1.270 1.270 1.260 1.260 3,000 +0.01(+0.80%)
Feb 27, 2019 1.250 1.250 1.250 20 +0.00(+0.00%)
Feb 25, 2019 1.250 1.250 1.250 0 -0.02(-1.57%)
Feb 21, 2019 1.270 1.270 1.270 0 +0.02(+1.60%)
Feb 20, 2019 1.280 1.280 1.250 1.250 1,300 -0.03(-2.34%)
Feb 19, 2019 1.380 1.380 1.260 1.280 1,220 -0.02(-1.54%)
Feb 15, 2019 1.300 1.300 1.300 30 +0.00(+0.00%)
Feb 14, 2019 1.300 1.300 1.300 1.300 6,500 +0.04(+3.17%)
Feb 13, 2019 1.330 1.330 1.260 1.260 420 -0.06(-4.55%)
Feb 11, 2019 1.320 1.320 1.320 0 +0.00(+0.00%)
Feb 08, 2019 1.365 1.400 1.300 1.320 2,600 +0.02(+1.54%)
Feb 07, 2019 1.300 1.300 1.300 1.300 6,863 +0.01(+0.78%)
Feb 06, 2019 1.290 1.290 1.290 1.290 135 +0.00(+0.00%)
Feb 05, 2019 1.290 1.290 1.290 1.290 500 +0.00(+0.00%)
Feb 04, 2019 1.280 1.290 1.250 1.290 4,300 -0.01(-0.77%)
Feb 01, 2019 1.300 1.300 1.300 1.300 400 +0.02(+1.56%)
Jan 31, 2019 1.290 1.290 1.280 1.280 202 -0.02(-1.54%)
Jan 30, 2019 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jan 29, 2019 1.300 1.350 1.300 1.300 4,135 +0.00(+0.00%)
Jan 28, 2019 1.320 1.320 1.300 1.300 5,965 -0.01(-0.76%)
Jan 25, 2019 1.320 1.320 1.280 1.310 2,400 +0.00(+0.00%)
Jan 24, 2019 1.300 1.310 1.280 1.310 2,500 +0.01(+0.77%)
Jan 23, 2019 1.350 1.350 1.300 1.300 1,014 -0.07(-5.11%)
Jan 22, 2019 1.350 1.370 1.350 1.370 3,112 +0.01(+1.03%)
Jan 18, 2019 1.350 1.356 1.300 1.356 3,300 +0.06(+4.31%)
Jan 17, 2019 1.370 1.370 1.300 1.300 1,200 -0.07(-5.11%)
Jan 16, 2019 1.370 1.370 1.370 1.370 520 +0.00(+0.00%)
Jan 15, 2019 1.370 1.370 1.370 1.370 3,500 -0.13(-8.67%)
Jan 04, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
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%)
Oct 01, 2018 1.800 1.800 1.800 1.800 540 +0.15(+9.09%)
Sep 28, 2018 1.620 1.650 1.620 1.650 400 +0.05(+3.12%)
Sep 27, 2018 1.950 1.950 1.000 1.600 12,550 -0.40(-20.00%)
Sep 26, 2018 2.000 2.000 2.000 2.000 2,500 +0.00(+0.00%)
Sep 25, 2018 1.900 2.000 1.900 2.000 6,523 +0.11(+5.82%)
Sep 24, 2018 1.850 1.890 1.850 1.890 340 +0.02(+1.07%)
Sep 21, 2018 1.850 1.870 1.850 1.870 2,000 -0.08(-4.10%)
Sep 17, 2018 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 14, 2018 1.860 1.950 1.860 1.950 1,100 +0.13(+7.14%)
Sep 12, 2018 1.820 1.820 1.820 0 -0.14(-7.14%)
Sep 07, 2018 1.960 1.960 1.960 0 +0.00(+0.00%)
Sep 06, 2018 2.150 2.150 1.960 1.960 2,450 -0.19(-8.84%)
Sep 05, 2018 2.100 2.150 2.100 2.150 3,800 +0.10(+4.88%)
Sep 04, 2018 2.050 2.050 2.050 2.050 139 +0.09(+4.59%)
Aug 31, 2018 1.960 1.960 1.960 0 +0.01(+0.51%)
Aug 30, 2018 2.050 2.050 1.950 1.950 4,475 -0.15(-7.14%)
Aug 29, 2018 2.100 2.100 1.950 2.100 75,300 +0.05(+2.44%)
Aug 28, 2018 2.000 2.050 1.920 2.050 8,215 +0.00(+0.00%)
Aug 27, 2018 1.900 2.050 1.900 2.050 47,868 +0.15(+7.89%)
Aug 24, 2018 2.000 2.000 1.900 1.900 10,400 -0.35(-15.56%)
Aug 23, 2018 1.890 2.250 1.890 2.250 3,000 +0.37(+19.68%)
Aug 22, 2018 1.880 1.880 1.880 1.880 2,500 +0.02(+1.08%)
Aug 21, 2018 1.880 1.880 1.850 1.860 12,239 -0.04(-2.11%)
Aug 20, 2018 1.900 1.900 1.890 1.900 14,952 +0.00(+0.00%)
Aug 17, 2018 1.900 1.900 1.830 1.900 12,900 -0.05(-2.56%)
Aug 16, 2018 2.050 2.050 1.860 1.950 13,686 -0.14(-6.70%)
Aug 15, 2018 2.250 2.250 2.050 2.090 5,336 +0.04(+1.95%)
Aug 14, 2018 2.050 2.060 2.050 2.050 6,257 +0.00(+0.00%)
Aug 13, 2018 2.050 2.050 2.050 60 +0.00(+0.00%)
Aug 10, 2018 2.090 2.090 2.050 2.050 1,900 -0.04(-1.91%)
Aug 08, 2018 2.090 2.090 2.090 0 -0.15(-6.70%)
Aug 07, 2018 2.155 2.240 2.150 2.240 23,868 +0.12(+5.66%)
Aug 06, 2018 2.400 2.430 2.120 2.120 30,825 -0.28(-11.67%)
Aug 03, 2018 2.830 2.830 2.120 2.400 66,400 -0.51(-17.53%)
Aug 02, 2018 2.880 2.910 2.880 2.910 1,300 +0.08(+2.83%)
Aug 01, 2018 2.830 2.830 2.750 2.830 2,737 -0.07(-2.41%)
Jul 31, 2018 2.820 2.900 2.820 2.900 3,013 +0.00(+0.00%)
Jul 30, 2018 2.900 2.900 2.900 2.900 3,773 +0.01(+0.35%)
Jul 27, 2018 2.910 2.910 2.700 2.890 20,000 +0.09(+3.21%)
Jul 26, 2018 2.780 2.800 2.780 2.800 4,376 +0.00(+0.00%)
Jul 25, 2018 2.800 2.800 2.800 2.800 375 +0.00(+0.00%)
Jul 23, 2018 2.800 2.800 2.800 0 +0.02(+0.72%)
Jul 20, 2018 2.780 2.780 2.780 2.780 1,140 -0.14(-4.79%)
Jul 18, 2018 2.920 2.920 2.920 60 +0.20(+7.35%)
Jul 17, 2018 2.720 2.720 2.720 2.720 2,335 -0.08(-2.86%)
Jul 16, 2018 2.875 2.875 2.800 2.800 725 +0.05(+1.82%)
Jul 13, 2018 2.740 2.750 2.730 2.750 2,400 +0.10(+3.77%)
Jul 12, 2018 2.650 2.650 2.650 2.650 500 -0.05(-1.85%)
Jul 11, 2018 2.660 2.700 2.650 2.700 3,540 +0.00(+0.00%)
Jul 10, 2018 2.850 2.850 2.700 2.700 11,100 -0.15(-5.26%)
Jul 09, 2018 2.940 3.100 2.850 20,610 -0.25(-8.06%)
Jul 06, 2018 2.900 3.100 2.900 3.100 13,850 -0.01(-0.32%)
Jul 03, 2018 3.110 3.110 3.110 180,000 -0.07(-2.20%)
Jul 02, 2018 3.220 3.220 3.180 3.180 4,000 +0.16(+5.30%)
Jun 29, 2018 3.020 3.020 3.020 3.020 2,000 +0.00(+0.00%)
Jun 28, 2018 3.020 3.020 3.020 3.020 217 -0.30(-9.04%)
Jun 27, 2018 2.900 3.320 2.900 3.320 7,105 +0.42(+14.48%)
Jun 26, 2018 2.900 2.900 2.900 2.900 5,000 +0.05(+1.75%)
Jun 25, 2018 2.830 2.900 2.800 2.850 2,150 +0.05(+1.79%)
Jun 22, 2018 2.800 2.850 2.800 2.800 11,208 +0.01(+0.36%)
Jun 21, 2018 2.780 2.790 2.780 2.790 1,570 +0.00(+0.00%)
Jun 20, 2018 2.850 2.850 2.560 2.790 10,508 -0.06(-2.11%)
Jun 19, 2018 2.850 2.850 2.850 2.850 114 +0.03(+1.06%)
Jun 18, 2018 2.820 2.825 2.800 2.820 2,620 -0.03(-1.05%)
Jun 15, 2018 2.850 2.850 2.850 605 +0.00(+0.00%)
Jun 14, 2018 2.800 2.850 2.800 2.850 7,535 +0.15(+5.56%)
Jun 13, 2018 2.700 2.710 2.670 2.700 14,344 -0.10(-3.57%)
Jun 12, 2018 2.940 2.950 2.650 2.800 28,312 -0.12(-4.11%)
Jun 11, 2018 2.920 2.920 2.920 2.920 300 +0.01(+0.34%)
Jun 08, 2018 2.960 2.960 2.910 2.910 2,700 -0.08(-2.68%)
Jun 07, 2018 2.990 2.990 2.990 2.990 500 -0.01(-0.33%)
Jun 05, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 04, 2018 3.000 3.000 3.000 3.000 2,200 +0.00(+0.00%)
May 31, 2018 3.000 3.000 3.000 75 -0.10(-3.23%)
May 30, 2018 2.990 3.100 2.990 3.100 2,083 +0.10(+3.33%)
May 29, 2018 3.000 3.000 2.990 3.000 6,200 +0.00(+0.00%)
May 25, 2018 3.000 3.000 3.000 0 -0.14(-4.46%)
May 23, 2018 3.140 3.140 3.140 0 +0.02(+0.64%)
May 22, 2018 3.150 3.150 3.110 3.120 8,950 +0.00(+0.00%)
May 21, 2018 3.120 3.120 3.120 3.120 310 -0.03(-0.95%)
May 18, 2018 3.080 3.150 3.080 3.150 34,734 +0.00(+0.00%)
May 17, 2018 2.690 3.490 2.690 3.150 23,224 +0.25(+8.62%)
May 16, 2018 3.000 3.000 2.660 2.900 139,750 -0.25(-7.94%)
May 15, 2018 3.000 3.150 2.900 3.150 2,000 +0.00(+0.00%)
May 14, 2018 3.100 3.150 3.000 3.150 7,700 +0.01(+0.32%)
May 11, 2018 3.140 3.140 3.140 3.140 100 +0.00(+0.00%)
May 10, 2018 3.150 3.150 3.140 3.140 4,870 -0.01(-0.32%)
May 09, 2018 3.150 3.300 3.000 3.150 19,013 +0.00(+0.00%)
May 08, 2018 3.150 3.150 3.150 3.150 7,031 +0.00(+0.00%)
May 07, 2018 3.220 3.220 2.910 3.150 20,039 +0.00(+0.00%)
May 04, 2018 3.500 3.500 3.150 3.150 7,033 -0.35(-10.00%)
May 03, 2018 3.400 3.500 3.400 3.500 3,190 +0.00(+0.00%)
May 02, 2018 3.500 3.600 3.400 3.500 22,922 +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.