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 (%)
Sep 30, 2016 2.878 3.190 2.878 3.050 36,520 -0.06(-1.98%)
Sep 29, 2016 3.112 3.112 3.112 3.112 396 +0.06(+2.02%)
Sep 28, 2016 3.050 3.050 3.050 3.050 555 -0.01(-0.33%)
Sep 27, 2016 3.000 3.060 3.000 3.060 5,780 -0.09(-2.86%)
Sep 26, 2016 3.200 3.200 3.135 3.150 18,139 -0.04(-1.25%)
Sep 23, 2016 3.200 3.200 2.850 3.190 2,769 +0.09(+2.90%)
Sep 22, 2016 2.810 3.100 2.810 3.100 21,383 +0.29(+10.32%)
Sep 20, 2016 2.810 2.810 2.810 65 -0.19(-6.33%)
Sep 19, 2016 2.850 3.000 2.850 3.000 2,570 +0.20(+7.14%)
Sep 16, 2016 2.850 2.850 2.750 2.800 20,035 -0.05(-1.74%)
Sep 15, 2016 3.110 3.110 2.849 2.849 67,587 -0.26(-8.38%)
Sep 14, 2016 3.140 3.153 3.100 3.110 2,871 -0.04(-1.27%)
Sep 13, 2016 3.160 3.200 2.650 3.150 38,784 +0.01(+0.32%)
Sep 12, 2016 2.900 3.140 2.900 3.140 60,933 +0.27(+9.41%)
Sep 09, 2016 2.750 2.870 2.740 2.870 32,465 +0.17(+6.30%)
Sep 08, 2016 2.740 2.820 2.580 2.700 49,542 -0.02(-0.74%)
Sep 07, 2016 2.720 2.720 2.720 2.720 211 +0.14(+5.43%)
Sep 06, 2016 2.580 2.600 2.580 2.580 4,890 -0.16(-5.84%)
Sep 02, 2016 2.740 2.740 2.740 0 +0.10(+3.79%)
Sep 01, 2016 2.650 2.650 2.640 2.640 375 -0.01(-0.38%)
Aug 31, 2016 2.695 2.695 2.650 2.650 4,025 -0.02(-0.75%)
Aug 30, 2016 2.600 2.670 2.600 2.670 9,300 +0.07(+2.69%)
Aug 29, 2016 2.650 2.650 2.600 2.600 5,460 -0.05(-1.89%)
Aug 26, 2016 2.680 2.680 2.650 2.650 9,540 -0.05(-1.85%)
Aug 25, 2016 2.650 2.700 2.650 2.700 9,024 +0.05(+1.89%)
Aug 24, 2016 2.690 2.700 2.650 2.650 25,580 +0.03(+1.15%)
Aug 23, 2016 2.250 2.760 2.240 2.620 50,547 +0.26(+11.02%)
Aug 22, 2016 2.360 2.360 2.280 2.360 12,293 -0.12(-4.84%)
Aug 19, 2016 2.372 2.480 2.372 2.480 3,220 +0.00(+0.00%)
Aug 18, 2016 2.300 2.480 2.300 2.480 2,324 +0.00(+0.00%)
Aug 17, 2016 2.290 2.480 2.290 2.480 3,400 +0.06(+2.48%)
Aug 16, 2016 2.310 2.420 2.280 2.420 3,300 +0.07(+2.98%)
Aug 15, 2016 2.310 2.350 2.310 2.350 1,112 -0.14(-5.62%)
Aug 12, 2016 2.400 2.500 2.310 2.490 7,100 +0.20(+8.73%)
Aug 11, 2016 2.290 2.290 2.290 2.290 200 -0.20(-8.03%)
Aug 10, 2016 2.320 2.490 2.280 2.490 8,607 +0.15(+6.41%)
Aug 09, 2016 2.320 2.490 2.320 2.340 3,346 +0.01(+0.43%)
Aug 08, 2016 2.330 2.330 2.330 2.330 17,000 +0.00(+0.00%)
Aug 05, 2016 2.300 2.330 2.300 2.330 3,647 -0.01(-0.43%)
Aug 04, 2016 2.170 2.340 2.170 2.340 3,499 +0.19(+8.84%)
Aug 03, 2016 1.870 2.200 1.870 2.150 4,523 -0.05(-2.27%)
Aug 02, 2016 2.220 2.220 1.840 2.200 21,763 -0.02(-1.03%)
Aug 01, 2016 2.223 2.223 2.223 2.223 1,535 +0.00(+0.14%)
Jul 29, 2016 2.250 2.250 2.150 2.220 3,025 -0.08(-3.48%)
Jul 28, 2016 2.400 2.400 2.300 2.300 6,711 -0.10(-4.17%)
Jul 27, 2016 2.300 2.409 2.300 2.400 4,500 -0.09(-3.61%)
Jul 26, 2016 2.250 2.490 2.150 2.490 3,942 +0.22(+9.69%)
Jul 25, 2016 2.610 2.610 2.270 2.270 1,050 -0.35(-13.36%)
Jul 22, 2016 2.620 2.620 2.620 2.620 3,927 +0.00(+0.00%)
Jul 21, 2016 2.620 2.620 2.510 2.620 27,088 -0.03(-1.13%)
Jul 19, 2016 2.650 2.650 2.650 0 -0.15(-5.36%)
Jul 18, 2016 2.900 2.900 2.800 2.800 886 -0.09(-3.11%)
Jul 15, 2016 2.890 2.890 2.890 2.890 320 -0.00(-0.03%)
Jul 14, 2016 2.890 2.891 2.890 2.891 1,000 +0.02(+0.87%)
Jul 13, 2016 2.866 2.866 2.866 2.866 300 -0.03(-1.17%)
Jul 12, 2016 2.866 2.900 2.866 2.900 1,900 +0.05(+1.75%)
Jul 11, 2016 2.850 2.850 2.850 2.850 175 -0.01(-0.25%)
Jul 08, 2016 2.857 2.857 2.857 2.857 700 -0.01(-0.21%)
Jul 07, 2016 2.850 2.863 2.850 2.863 681 -0.14(-4.57%)
Jul 05, 2016 2.850 3.000 2.850 3.000 2,505 +0.04(+1.42%)
Jul 01, 2016 2.958 2.958 2.958 0 +0.11(+3.79%)
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%)
Apr 01, 2016 1.820 1.820 1.820 0 -0.08(-4.21%)
Mar 31, 2016 1.780 1.950 1.780 1.900 5,318 +0.18(+10.47%)
Mar 24, 2016 1.720 1.720 1.720 67 +0.00(+0.00%)
Mar 23, 2016 1.700 1.720 1.700 1.720 4,506 +0.02(+1.18%)
Mar 22, 2016 1.720 1.720 1.700 1.700 2,050 -0.07(-3.95%)
Mar 21, 2016 1.770 1.770 1.770 1.770 1,003 +0.04(+2.31%)
Mar 17, 2016 1.730 1.730 1.730 18 +0.03(+1.76%)
Mar 14, 2016 1.700 1.700 1.700 0 -0.02(-1.16%)
Mar 11, 2016 1.732 1.732 1.720 1.720 283 -0.01(-0.58%)
Mar 10, 2016 1.710 1.730 1.710 1.730 3,100 +0.10(+6.13%)
Mar 09, 2016 1.620 1.630 1.620 1.630 1,600 +0.02(+1.24%)
Mar 08, 2016 1.610 1.610 1.610 1.610 140 -0.10(-5.85%)
Mar 07, 2016 1.710 1.710 1.590 1.710 28,446 +0.00(+0.00%)
Mar 04, 2016 1.880 1.900 1.660 1.710 15,493 -0.20(-10.47%)
Mar 03, 2016 1.930 1.930 1.910 1.910 1,082 -0.02(-1.04%)
Mar 02, 2016 1.930 1.930 1.930 1.930 2,075 +0.00(+0.00%)
Mar 01, 2016 1.930 1.930 1.930 1.930 1,218 +0.03(+1.58%)
Feb 25, 2016 1.900 1.900 1.900 0 -0.05(-2.56%)
Feb 24, 2016 2.000 2.000 1.950 1.950 19,291 -0.06(-2.99%)
Feb 23, 2016 1.700 2.010 1.700 2.010 18,024 +0.32(+18.93%)
Feb 22, 2016 1.730 1.730 1.690 1.690 3,680 -0.04(-2.31%)
Feb 19, 2016 1.550 1.730 1.550 1.730 40,706 +0.08(+4.85%)
Feb 18, 2016 1.640 1.650 1.640 1.650 2,000 -0.05(-2.94%)
Feb 17, 2016 1.630 1.700 1.560 1.700 35,475 +0.01(+0.59%)
Feb 16, 2016 1.400 1.730 1.300 1.690 30,150 +0.19(+12.67%)
Feb 12, 2016 1.500 1.500 1.500 0 +0.06(+4.17%)
Feb 11, 2016 1.560 1.560 1.440 1.440 19,255 -0.12(-7.69%)
Feb 10, 2016 1.700 1.700 1.560 1.560 36,829 -0.14(-8.24%)
Feb 09, 2016 1.700 1.700 1.700 1.700 3,218 -0.01(-0.58%)
Feb 08, 2016 1.710 1.710 1.710 1.710 1,581 +0.00(+0.00%)
Feb 05, 2016 1.760 1.760 1.700 1.710 4,775 -0.03(-1.72%)
Feb 04, 2016 1.690 1.740 1.690 1.740 17,343 +0.05(+2.96%)
Feb 03, 2016 1.680 1.700 1.550 1.690 26,685 +0.00(+0.00%)
Feb 02, 2016 1.740 1.740 1.690 1.690 55,123 -0.01(-0.59%)
Feb 01, 2016 1.640 1.750 1.640 1.700 68,366 +0.06(+3.66%)
Jan 28, 2016 1.640 1.640 1.640 0 -0.06(-3.53%)
Jan 27, 2016 1.610 1.720 1.600 1.700 3,546 +0.05(+3.03%)
Jan 26, 2016 1.700 1.700 1.550 1.650 16,337 +0.06(+3.77%)
Jan 25, 2016 2.000 2.000 1.590 1.590 10,700 -0.26(-14.05%)
Jan 22, 2016 1.760 2.060 1.750 1.850 13,897 +0.10(+5.71%)
Jan 21, 2016 1.750 1.750 1.750 1.750 100 -0.01(-0.57%)
Jan 20, 2016 1.760 1.760 1.450 1.760 11,766 +0.00(+0.00%)
Jan 19, 2016 1.760 1.760 1.760 1.760 200 -0.04(-2.22%)
Jan 15, 2016 1.800 1.800 1.800 0 -0.05(-2.70%)
Jan 14, 2016 1.865 1.870 1.850 1.850 10,741 -0.02(-1.07%)
Jan 13, 2016 1.900 1.940 1.730 1.870 14,220 -0.03(-1.58%)
Jan 12, 2016 2.050 2.120 1.710 1.900 29,768 -0.15(-7.32%)
Jan 11, 2016 2.050 2.120 2.050 2.050 6,400 +0.00(+0.00%)
Jan 08, 2016 2.050 2.050 2.050 2.050 2,350 -0.06(-2.84%)
Jan 07, 2016 2.110 2.110 2.110 2.110 1,000 +0.01(+0.48%)
Jan 06, 2016 2.180 2.245 2.050 2.100 11,121 -0.20(-8.70%)
Jan 05, 2016 2.150 2.300 2.150 2.300 740 +0.15(+6.98%)
Jan 04, 2016 2.268 2.268 2.100 2.150 7,181 -0.17(-7.33%)
Dec 31, 2015 2.320 2.320 2.320 0 +0.14(+6.42%)
Dec 30, 2015 2.150 2.180 2.120 2.180 1,718 +0.03(+1.40%)
Dec 29, 2015 2.150 2.150 2.150 2.150 400 +0.00(+0.00%)
Dec 28, 2015 2.150 2.150 2.150 2.150 342 +0.00(+0.00%)
Dec 24, 2015 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 23, 2015 2.240 2.300 2.150 2.150 8,530 -0.20(-8.51%)
Dec 22, 2015 2.310 2.350 2.250 2.350 10,894 -0.08(-3.29%)
Dec 21, 2015 2.290 2.430 2.290 2.430 10,261 +0.03(+1.25%)
Dec 18, 2015 2.110 2.420 2.110 2.400 29,368 +0.25(+11.63%)
Dec 17, 2015 2.050 2.190 2.050 2.150 10,763 -0.01(-0.46%)
Dec 16, 2015 2.060 2.160 2.050 2.160 5,144 +0.01(+0.47%)
Dec 15, 2015 2.050 2.150 2.050 2.150 9,190 +0.03(+1.42%)
Dec 14, 2015 2.050 2.120 2.050 2.120 7,395 +0.07(+3.41%)
Dec 11, 2015 2.050 2.050 2.050 2.050 100 -0.04(-1.91%)
Dec 10, 2015 2.060 2.100 2.050 2.090 36,542 +0.02(+0.97%)
Dec 09, 2015 2.050 2.084 2.010 2.070 21,100 +0.00(+0.00%)
Dec 08, 2015 2.140 2.140 1.980 2.070 8,580 -0.07(-3.27%)
Dec 07, 2015 2.080 2.140 2.009 2.140 8,305 +0.06(+2.88%)
Dec 04, 2015 2.000 2.080 2.000 2.080 31,294 +0.08(+4.00%)
Dec 03, 2015 1.850 2.030 1.850 2.000 5,601 +0.00(+0.00%)
Dec 02, 2015 1.820 2.040 1.820 2.000 25,488 +0.12(+6.38%)
Dec 01, 2015 1.800 1.880 1.770 1.880 13,580 +0.08(+4.44%)
Nov 30, 2015 1.800 1.880 1.800 1.800 15,220 +0.00(+0.00%)
Nov 27, 2015 1.800 1.840 1.800 1.800 35,300 -0.08(-4.26%)
Nov 25, 2015 1.880 1.880 1.880 0 +0.10(+5.62%)
Nov 24, 2015 1.750 1.780 1.750 1.780 220 +0.06(+3.49%)
Nov 23, 2015 1.700 1.720 49,500 -0.06(-3.37%)
Nov 20, 2015 1.800 1.870 1.780 1.780 44,340 +0.01(+0.56%)
Nov 19, 2015 1.700 1.780 1.580 1.770 32,827 +0.02(+1.14%)
Nov 18, 2015 1.750 1.770 1.750 1.750 585 -0.06(-3.31%)
Nov 17, 2015 1.800 1.810 1.700 1.810 4,100 -0.01(-0.55%)
Nov 16, 2015 1.850 1.850 1.760 1.820 500 -0.05(-2.93%)
Nov 13, 2015 1.760 1.900 1.760 1.875 920 -0.01(-0.79%)
Nov 12, 2015 1.860 1.950 1.760 1.890 3,771 +0.03(+1.61%)
Nov 11, 2015 1.860 1.860 1.860 1.860 300 -0.03(-1.59%)
Nov 10, 2015 1.720 1.890 1.720 1.890 700 +0.20(+11.83%)
Nov 09, 2015 1.840 2.020 1.680 1.690 13,348 -0.20(-10.58%)
Nov 06, 2015 1.820 1.890 1.750 1.890 5,450 +0.00(+0.00%)
Nov 05, 2015 1.880 1.890 1.880 1.890 2,500 +0.00(+0.00%)
Nov 03, 2015 1.890 1.890 1.890 52 -0.01(-0.53%)
Nov 02, 2015 1.775 1.900 1.750 1.900 1,026 +0.15(+8.57%)
Oct 30, 2015 1.830 1.870 1.750 1.750 2,100 -0.08(-4.37%)
Oct 29, 2015 1.860 1.870 1.760 1.830 5,800 -0.11(-5.67%)
Oct 28, 2015 1.940 1.940 1.940 1.940 1,700 +0.05(+2.65%)
Oct 27, 2015 1.950 1.950 1.830 1.890 10,700 -0.06(-3.08%)
Oct 26, 2015 1.890 2.050 1.860 1.950 3,065 +0.01(+0.52%)
Oct 23, 2015 1.970 1.970 1.910 1.940 2,228 -0.03(-1.52%)
Oct 22, 2015 1.930 1.970 1.900 1.970 4,350 +0.02(+1.03%)
Oct 21, 2015 1.970 1.970 1.930 1.950 1,840 +0.02(+1.04%)
Oct 20, 2015 1.970 1.970 1.860 1.930 300 -0.05(-2.53%)
Oct 19, 2015 1.810 1.995 1.810 1.980 14,649 +0.14(+7.61%)
Oct 16, 2015 1.880 1.880 1.830 1.840 9,800 -0.01(-0.54%)
Oct 14, 2015 1.850 1.850 1.850 1 +0.01(+0.54%)
Oct 13, 2015 1.850 1.870 1.840 1.840 34,168 +0.00(+0.00%)
Oct 12, 2015 1.960 1.960 1.820 1.840 3,850 +0.03(+1.66%)
Oct 09, 2015 1.610 2.010 1.610 1.810 50,712 -0.06(-3.21%)
Oct 08, 2015 1.840 1.870 1.840 1.870 240 +0.03(+1.63%)
Oct 07, 2015 1.540 1.930 1.540 1.840 31,540 +0.25(+15.72%)
Oct 06, 2015 1.800 1.945 1.320 1.590 56,570 -0.21(-11.67%)
Oct 05, 2015 1.670 1.840 1.670 1.800 27,413 +0.16(+9.76%)
Oct 02, 2015 1.500 1.750 1.500 1.640 17,450 +0.14(+9.33%)
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.