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 (%)
Jul 30, 2015 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Jul 29, 2015 0.7900 0.8300 0.7900 0.8300 4,390 +0.00(+0.00%)
Jul 28, 2015 0.7775 0.8300 0.7750 0.8300 8,320 +0.05(+7.10%)
Jul 27, 2015 0.7750 0.7750 0.7750 0.7750 1,280 -0.03(-3.13%)
Jul 24, 2015 0.7900 0.8800 0.7900 0.8000 1,200 +0.02(+3.16%)
Jul 23, 2015 0.7900 0.7900 0.7755 0.7755 39,701 -0.01(-1.17%)
Jul 22, 2015 0.7700 0.7847 0.7700 0.7847 9,600 -0.02(-1.90%)
Jul 20, 2015 0.7999 0.7999 0.7999 0 +0.02(+2.55%)
Jul 17, 2015 0.7600 0.7800 0.7600 0.7800 269 +0.01(+0.65%)
Jul 16, 2015 0.8200 0.8360 0.7600 0.7750 234,616 -0.06(-7.74%)
Jul 14, 2015 0.8400 0.8400 0.8400 0 +0.00(+0.48%)
Jul 08, 2015 0.8360 0.8360 0.8360 40 +0.00(+0.00%)
Jul 07, 2015 0.8360 0.8360 0.8360 0.8360 2,000 -0.00(-0.48%)
Jul 06, 2015 0.8400 0.8400 0.8400 0.8400 1,140 -0.04(-4.55%)
Jul 02, 2015 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jul 01, 2015 0.8999 0.8999 0.8375 0.8800 2,800 -0.02(-2.00%)
Jun 30, 2015 0.8400 0.8980 0.8400 0.8980 1,852 +0.08(+9.51%)
Jun 29, 2015 0.8200 0.8200 0.8200 0.8200 600 -0.03(-3.53%)
Jun 26, 2015 0.8500 0.8500 0.8500 0.8500 12,000 -0.05(-5.56%)
Jun 25, 2015 0.9000 0.9000 0.9000 0.9000 2,000 -0.02(-2.17%)
Jun 24, 2015 0.8800 0.9800 0.8800 0.9200 9,515 -0.06(-6.12%)
Jun 23, 2015 0.9800 0.9800 0.9800 0.9800 5,120 +0.08(+8.89%)
Jun 22, 2015 0.7500 0.9000 0.7500 0.9000 25,526 +0.10(+12.50%)
Jun 19, 2015 0.8200 0.8200 0.7500 0.8000 32,900 -0.05(-5.88%)
Jun 18, 2015 1.020 1.020 0.6850 0.8500 45,718 -0.18(-17.48%)
Jun 17, 2015 1.060 1.070 1.030 1.030 3,001 +0.02(+1.98%)
Jun 16, 2015 1.060 1.060 0.9900 1.010 3,660 +0.02(+2.02%)
Jun 15, 2015 1.000 1.060 0.9900 0.9900 10,800 -0.02(-1.98%)
Jun 12, 2015 0.9800 1.040 0.9600 1.010 19,941 -0.02(-1.94%)
Jun 11, 2015 0.9600 1.030 0.9600 1.030 1,244 +0.07(+7.29%)
Jun 10, 2015 1.050 1.050 0.9500 0.9600 5,876 -0.02(-2.24%)
Jun 09, 2015 0.9820 0.9820 0.9820 0.9820 2,100 +0.05(+5.59%)
Jun 08, 2015 1.000 1.050 0.9300 0.9300 8,931 -0.07(-7.00%)
Jun 05, 2015 0.9700 1.070 0.8613 1.000 36,315 -0.02(-1.96%)
Jun 04, 2015 0.8500 1.030 0.8500 1.020 99,517 +0.19(+22.89%)
Jun 03, 2015 0.6000 0.8300 0.6000 0.8300 68,490 +0.25(+43.10%)
Jun 02, 2015 0.5300 0.5800 0.5300 0.5800 19,006 +0.10(+20.83%)
Jun 01, 2015 0.5100 0.5100 0.4800 0.4800 4,377 -0.06(-11.11%)
May 29, 2015 0.4800 0.5400 0.4800 0.5400 100,280 +0.00(+0.00%)
May 28, 2015 0.4600 0.5400 0.4600 0.5400 4,120 +0.01(+1.89%)
May 27, 2015 0.5300 0.5300 0.5300 0.5300 140 +0.11(+24.71%)
May 26, 2015 0.4600 0.4600 0.4250 0.4250 3,826 -0.04(-7.61%)
May 22, 2015 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
May 21, 2015 0.3800 0.5000 0.3800 0.4900 54,189 +0.09(+22.50%)
May 20, 2015 0.3400 0.4300 0.3400 0.4000 44,938 +0.04(+11.11%)
May 19, 2015 0.2000 0.4200 0.2000 0.3600 137,396 +0.16(+80.00%)
May 18, 2015 0.1900 0.2000 0.1900 0.2000 14,950 +0.01(+5.26%)
May 15, 2015 0.1900 0.2000 0.1630 0.1900 40,600 +0.02(+11.76%)
May 14, 2015 0.1700 0.1700 0.1700 0.1700 400 -0.02(-10.53%)
May 12, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 11, 2015 0.1700 0.1700 0.1700 0.1700 2,200 -0.02(-10.53%)
May 06, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 05, 2015 0.1700 0.1700 0.1700 0.1700 5,192 +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.