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%)
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.