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 (%)
Jun 30, 2016 2.570 2.930 2.570 2.850 14,747 +0.39(+15.85%)
Jun 29, 2016 2.500 2.510 2.440 2.460 7,410 -0.04(-1.60%)
Jun 28, 2016 2.550 2.550 2.250 2.500 6,223 -0.05(-1.96%)
Jun 27, 2016 2.150 2.560 2.150 2.550 25,026 +0.40(+18.60%)
Jun 24, 2016 2.080 2.190 2.050 2.150 19,631 -0.04(-1.83%)
Jun 23, 2016 2.190 2.190 2.190 2.190 2,000 +0.09(+4.29%)
Jun 22, 2016 2.390 2.390 2.070 2.100 13,080 -0.10(-4.55%)
Jun 21, 2016 2.150 2.290 2.150 2.200 17,734 +0.02(+0.92%)
Jun 20, 2016 2.130 2.250 2.130 2.180 1,550 -0.02(-0.91%)
Jun 17, 2016 2.200 2.300 2.200 2.200 17,681 -0.10(-4.35%)
Jun 16, 2016 2.250 2.300 2.250 2.300 3,385 +0.05(+2.22%)
Jun 15, 2016 2.180 2.300 2.180 2.250 8,944 -0.05(-2.17%)
Jun 14, 2016 2.200 2.300 2.200 2.300 8,500 +0.00(+0.00%)
Jun 13, 2016 2.200 2.400 2.200 2.300 6,438 +0.00(+0.00%)
Jun 10, 2016 2.260 2.400 1.530 2.300 8,082 -0.10(-4.17%)
Jun 09, 2016 2.300 2.400 2.300 2.400 6,110 +0.00(+0.00%)
Jun 08, 2016 2.350 2.400 2.280 2.400 6,700 +0.00(+0.00%)
Jun 07, 2016 2.400 2.400 2.400 2.400 1,541 +0.00(+0.00%)
Jun 06, 2016 2.350 2.400 2.280 2.400 1,700 +0.10(+4.35%)
Jun 03, 2016 2.350 2.350 2.300 2.300 5,125 +0.00(+0.00%)
Jun 02, 2016 2.350 2.400 2.300 2.300 6,600 -0.10(-4.17%)
Jun 01, 2016 2.400 2.400 2.350 2.400 10,510 +0.00(+0.00%)
May 31, 2016 2.300 2.400 2.300 2.400 2,900 +0.10(+4.35%)
May 27, 2016 2.300 2.300 2.300 0 +0.00(+0.00%)
May 26, 2016 2.350 2.350 2.300 2.300 18,710 -0.10(-3.97%)
May 25, 2016 2.260 2.400 2.260 2.395 8,230 -0.00(-0.21%)
May 24, 2016 2.300 2.400 2.300 2.400 1,310 +0.10(+4.35%)
May 23, 2016 2.350 2.350 2.300 2.300 1,200 +0.00(+0.00%)
May 20, 2016 2.230 2.300 2.230 2.300 10,140 +0.07(+3.14%)
May 19, 2016 2.310 2.330 2.220 2.230 29,840 -0.17(-7.08%)
May 18, 2016 2.390 2.400 2.360 2.400 7,849 +0.09(+3.90%)
May 17, 2016 2.350 2.350 2.310 2.310 26,178 -0.04(-1.70%)
May 16, 2016 2.320 2.400 2.320 2.350 11,000 -0.04(-1.67%)
May 13, 2016 2.377 2.400 2.300 2.390 24,900 +0.00(+0.00%)
May 12, 2016 2.350 2.390 2.340 2.390 9,335 +0.03(+1.27%)
May 11, 2016 2.250 2.360 2.250 2.360 900 +0.25(+11.85%)
May 10, 2016 2.350 2.350 2.110 2.110 5,340 -0.14(-6.22%)
May 06, 2016 2.250 2.250 2.250 0 +0.10(+4.65%)
May 04, 2016 2.150 2.150 2.150 0 -0.05(-2.27%)
May 03, 2016 2.300 2.370 2.110 2.200 4,200 -0.10(-4.35%)
May 02, 2016 2.250 2.300 2.250 2.300 17,000 +0.06(+2.68%)
Apr 29, 2016 2.240 2.240 2.240 2.240 2,250 -0.01(-0.44%)
Apr 28, 2016 2.300 2.300 2.240 2.250 23,600 +0.01(+0.45%)
Apr 27, 2016 2.240 2.252 2.240 2.240 1,948 +0.00(+0.00%)
Apr 26, 2016 2.000 2.300 2.000 2.240 18,752 +0.14(+6.67%)
Apr 25, 2016 2.100 2.100 2.050 2.100 11,905 +0.20(+10.41%)
Apr 22, 2016 1.902 1.902 1.902 1.902 100 -0.04(-1.86%)
Apr 21, 2016 1.950 2.110 1.938 1.938 9,570 +0.14(+7.67%)
Apr 20, 2016 1.950 1.950 1.800 1.800 3,100 -0.15(-7.69%)
Apr 18, 2016 1.950 1.950 1.950 100 +0.00(+0.00%)
Apr 15, 2016 1.950 1.950 1.950 1.950 600 +0.00(+0.00%)
Apr 14, 2016 1.920 1.950 1.920 1.950 3,612 +0.10(+5.41%)
Apr 11, 2016 1.850 1.850 1.850 0 +0.02(+1.09%)
Apr 08, 2016 1.900 1.900 1.830 1.830 2,100 +0.00(+0.00%)
Apr 05, 2016 1.830 1.830 1.830 0 +0.01(+0.55%)
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.