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, 2019 0.7500 0.7500 0.7500 0.7500 2,029 +0.00(+0.00%)
Sep 26, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 25, 2019 0.7500 0.7500 0.7500 0.7500 1,111 -0.03(-3.23%)
Sep 24, 2019 0.7500 0.7750 0.7500 0.7750 1,874 -0.02(-3.11%)
Sep 23, 2019 0.8500 0.8700 0.6704 0.7999 90,931 -0.06(-6.99%)
Sep 20, 2019 0.8900 0.8900 0.8600 0.8600 9,300 -0.05(-5.49%)
Sep 19, 2019 0.8600 0.9100 0.8600 0.9100 14,500 +0.02(+2.25%)
Sep 18, 2019 0.8740 0.8900 0.8740 0.8900 9,000 +0.08(+9.88%)
Sep 17, 2019 0.8460 0.8460 0.8100 0.8100 1,905 +0.01(+1.25%)
Sep 16, 2019 0.8350 0.8350 0.8000 0.8000 5,000 -0.09(-10.46%)
Sep 12, 2019 0.8935 0.8935 0.8935 0 +0.12(+16.04%)
Sep 10, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 06, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 05, 2019 0.7700 0.7700 0.7700 0.7700 5,000 -0.03(-3.63%)
Sep 04, 2019 0.8000 0.8000 0.7990 0.7990 3,000 -0.01(-1.36%)
Sep 03, 2019 0.9000 0.9400 0.8100 0.8100 5,465 -0.11(-11.96%)
Aug 27, 2019 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Aug 26, 2019 0.9200 0.9200 0.9200 0.9200 900 +0.00(+0.00%)
Aug 23, 2019 0.9200 0.9200 0.9200 60 +0.00(+0.00%)
Aug 21, 2019 0.9200 0.9200 0.9200 0 +0.12(+15.14%)
Aug 20, 2019 0.7990 0.7990 0.7990 40 +0.00(+0.00%)
Aug 19, 2019 0.7990 0.7990 0.7990 0.7990 200 -0.12(-13.15%)
Aug 16, 2019 0.9200 0.9200 0.9200 0.9200 100 +0.02(+2.22%)
Aug 15, 2019 0.9000 0.9000 0.9000 0.9000 150 +0.05(+5.88%)
Aug 13, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 12, 2019 0.9000 0.9000 0.8500 0.8500 5,428 -0.07(-7.61%)
Aug 09, 2019 0.9200 0.9200 0.9200 0.9200 1,000 +0.02(+2.22%)
Aug 08, 2019 0.9000 0.9000 0.9000 0.9000 11,700 -0.02(-2.17%)
Aug 07, 2019 0.9475 0.9475 0.9200 0.9200 8,700 -0.03(-2.90%)
Aug 06, 2019 0.8600 0.9475 0.8600 0.9475 450 +0.08(+8.91%)
Aug 05, 2019 0.8600 0.8700 0.8600 0.8700 1,800 +0.02(+2.35%)
Aug 02, 2019 0.8738 0.8738 0.8500 0.8500 1,600 -0.07(-7.61%)
Aug 01, 2019 0.8700 0.9200 0.6213 0.9200 54,104 +0.05(+5.75%)
Jul 31, 2019 0.9000 0.9000 0.8700 0.8700 7,716 +0.05(+5.45%)
Jul 30, 2019 0.8250 0.8250 0.8250 30 +0.00(+0.00%)
Jul 29, 2019 0.8800 0.8800 0.8100 0.8250 9,910 +0.01(+1.85%)
Jul 26, 2019 0.8100 0.8800 0.8100 0.8100 2,300 +0.00(+0.00%)
Jul 25, 2019 0.8900 0.8900 0.8000 0.8100 29,890 -0.02(-2.41%)
Jul 24, 2019 0.8300 0.8300 0.8300 50 +0.00(+0.00%)
Jul 23, 2019 0.8300 0.8300 0.8300 60 +0.00(+0.00%)
Jul 22, 2019 0.9300 0.9300 0.8000 0.8300 5,100 +0.04(+5.06%)
Jul 19, 2019 0.8625 0.8625 0.7900 0.7900 24,300 -0.11(-12.22%)
Jul 18, 2019 0.8800 0.9000 0.8600 0.9000 1,540 -0.03(-3.23%)
Jul 17, 2019 0.9300 0.9300 0.8950 0.9300 410 +0.08(+9.28%)
Jul 16, 2019 0.9000 0.9000 0.8510 0.8510 26,614 -0.10(-10.42%)
Jul 15, 2019 0.8900 0.9700 0.8900 0.9500 4,755 +0.06(+6.26%)
Jul 11, 2019 0.8940 0.8940 0.8940 0 -0.08(-7.84%)
Jul 10, 2019 0.9700 0.9700 0.9700 0.9700 1,400 +0.00(+0.00%)
Jul 09, 2019 0.9700 0.9700 0.9700 0.9700 3,000 +0.00(+0.00%)
Jul 08, 2019 0.9000 0.9700 0.9000 0.9700 5,200 -0.01(-1.02%)
Jul 05, 2019 0.9900 0.9900 0.9800 0.9800 3,100 -0.01(-1.01%)
Jul 02, 2019 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jun 28, 2019 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Jun 27, 2019 0.9500 0.9500 0.9500 0.9500 11,026 +0.00(+0.00%)
Jun 26, 2019 0.9500 0.9500 0.9500 10 +0.00(+0.00%)
Jun 25, 2019 0.8600 0.9500 0.8600 0.9500 19,505 +0.00(+0.00%)
Jun 24, 2019 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Jun 21, 2019 1.000 1.050 0.9500 0.9500 5,700 -0.05(-5.00%)
Jun 20, 2019 0.8600 1.000 0.8301 1.000 28,150 +0.08(+8.70%)
Jun 19, 2019 0.9200 0.9200 0.9200 0.9200 121 +0.00(+0.00%)
Jun 18, 2019 0.9100 0.9200 0.9100 0.9200 1,100 +0.00(+0.00%)
Jun 17, 2019 0.8800 0.9200 0.8800 0.9200 2,755 +0.04(+4.55%)
Jun 13, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 11, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 10, 2019 0.8100 0.8800 0.8100 0.8800 32,360 +0.05(+6.02%)
Jun 07, 2019 0.8600 0.8600 0.8300 0.8300 4,500 +0.01(+1.22%)
Jun 06, 2019 0.8300 0.8300 0.8200 0.8200 19,850 +0.00(+0.00%)
Jun 05, 2019 0.8800 0.8800 0.8200 0.8200 4,200 +0.00(+0.00%)
Jun 03, 2019 0.8200 0.8200 0.8200 0 -0.05(-5.75%)
May 31, 2019 0.8400 0.8800 0.8400 0.8700 10,200 -0.01(-1.14%)
May 30, 2019 0.8900 0.8900 0.8800 0.8800 5,005 +0.08(+10.00%)
May 29, 2019 0.8700 0.8700 0.8000 0.8000 15,100 -0.20(-20.00%)
May 24, 2019 1.000 1.000 1.000 0 +0.16(+18.34%)
May 23, 2019 0.9100 0.9100 0.8450 0.8450 23,000 -0.24(-21.76%)
May 22, 2019 0.8600 1.080 0.8600 1.080 4,475 +0.11(+11.80%)
May 21, 2019 0.9660 0.9660 0.9660 0.9660 273 -0.13(-12.18%)
May 20, 2019 1.100 1.100 1.100 1.100 3,017 +0.00(+0.00%)
May 17, 2019 0.9600 1.100 0.9600 1.100 6,400 +0.19(+20.88%)
May 16, 2019 1.055 1.055 0.8500 0.9100 77,303 -0.06(-6.19%)
May 15, 2019 1.000 1.000 0.9700 0.9700 7,500 -0.03(-3.00%)
May 14, 2019 1.020 1.020 1.000 1.000 4,200 -0.05(-4.76%)
May 13, 2019 1.060 1.060 1.020 1.050 11,825 -0.03(-2.78%)
May 10, 2019 1.170 1.170 1.080 1.080 49,400 -0.22(-16.92%)
May 09, 2019 1.160 1.300 1.120 1.300 2,620 +0.15(+13.04%)
May 08, 2019 1.150 1.150 1.150 1 +0.00(+0.00%)
May 07, 2019 1.200 1.200 1.020 1.150 20,199 -0.05(-4.17%)
May 06, 2019 1.140 1.240 1.100 1.200 35,749 +0.11(+10.09%)
May 03, 2019 1.100 1.100 1.090 1.090 2,400 -0.09(-7.63%)
May 02, 2019 1.180 1.180 1.180 40 +0.00(+0.00%)
May 01, 2019 1.000 1.180 0.9500 1.180 17,671 +0.18(+18.00%)
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%)
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.