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 (%)
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%)
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.