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 29, 2017 2.000 2.000 1.955 2.000 10,100 +0.00(+0.00%)
Sep 28, 2017 1.860 2.000 1.850 2.000 15,900 +0.00(+0.00%)
Sep 27, 2017 1.910 2.020 1.850 2.000 6,900 +0.09(+4.71%)
Sep 26, 2017 1.980 1.980 1.910 1.910 1,750 -0.07(-3.54%)
Sep 25, 2017 2.000 2.000 1.920 1.980 11,022 +0.06(+3.13%)
Sep 22, 2017 2.000 2.050 1.920 1.920 14,886 -0.08(-4.00%)
Sep 21, 2017 1.960 2.250 1.960 2.000 49,657 +0.01(+0.50%)
Sep 20, 2017 1.990 2.020 1.990 1.990 71,487 +0.00(+0.00%)
Sep 19, 2017 1.990 1.990 1.990 1.990 2,350 -0.01(-0.50%)
Sep 18, 2017 2.000 2.000 2.000 2.000 1,754 +0.20(+11.11%)
Sep 15, 2017 1.710 2.050 1.710 1.800 21,510 -0.05(-2.70%)
Sep 14, 2017 1.950 2.050 1.760 1.850 8,535 -0.15(-7.50%)
Sep 13, 2017 2.000 2.000 1.950 2.000 7,090 +0.00(+0.00%)
Sep 12, 2017 1.900 2.000 1.900 2.000 331 +0.00(+0.00%)
Sep 11, 2017 1.900 2.000 1.875 2.000 28,600 +0.00(+0.00%)
Sep 08, 2017 2.000 2.000 1.710 2.000 24,355 +0.00(+0.00%)
Sep 07, 2017 1.960 2.050 1.900 2.000 33,879 -0.01(-0.50%)
Sep 06, 2017 2.100 2.400 2.000 2.010 8,700 +0.01(+0.50%)
Sep 01, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 31, 2017 1.850 2.000 1.760 2.000 21,982 +0.00(+0.00%)
Aug 30, 2017 2.000 2.020 2.000 2.000 7,279 +0.19(+10.50%)
Aug 29, 2017 1.810 1.810 1.810 1.810 600 -0.19(-9.50%)
Aug 25, 2017 2.000 2.000 2.000 0 +0.28(+16.28%)
Aug 24, 2017 1.740 1.740 1.710 1.720 2,013 -0.32(-15.69%)
Aug 23, 2017 1.960 2.040 1.720 2.040 1,010 +0.05(+2.51%)
Aug 21, 2017 1.990 1.990 1.990 0 +0.12(+6.42%)
Aug 18, 2017 1.875 1.875 1.760 1.870 2,255 -0.13(-6.50%)
Aug 17, 2017 1.880 2.000 1.880 2.000 4,040 +0.00(+0.00%)
Aug 15, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 14, 2017 2.000 2.000 2.000 2.000 1,500 +0.05(+2.56%)
Aug 10, 2017 1.950 1.950 1.950 0 -0.05(-2.50%)
Aug 08, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 07, 2017 2.000 2.150 2.000 2.000 11,414 +0.15(+8.11%)
Aug 03, 2017 1.850 1.850 1.850 0 +0.10(+5.71%)
Aug 02, 2017 1.750 1.750 1.750 1.750 1,200 -0.30(-14.63%)
Aug 01, 2017 2.100 2.100 2.050 2.050 15,925 -0.10(-4.65%)
Jul 31, 2017 2.000 2.150 2.000 2.150 13,435 +0.20(+10.26%)
Jul 27, 2017 1.950 1.950 1.950 20 +0.01(+0.52%)
Jul 26, 2017 1.970 1.970 1.940 1.940 700 -0.01(-0.51%)
Jul 25, 2017 1.941 1.950 1.940 1.950 5,301 -0.02(-1.02%)
Jul 24, 2017 1.970 1.970 1.970 1.970 270 -0.03(-1.50%)
Jul 21, 2017 1.970 2.030 1.850 2.000 4,901 +0.03(+1.52%)
Jul 20, 2017 1.930 1.970 1.930 1.970 2,200 -0.03(-1.50%)
Jul 19, 2017 2.000 2.000 2.000 2.000 800 +0.08(+4.17%)
Jul 18, 2017 1.920 1.920 1.920 1.920 360 -0.05(-2.54%)
Jul 14, 2017 1.970 1.970 1.970 0 +0.02(+1.03%)
Jul 13, 2017 1.950 1.975 1.950 1.950 3,500 -0.05(-2.50%)
Jul 11, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 07, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 06, 2017 1.950 2.000 1.950 2.000 5,225 -0.02(-0.99%)
Jul 05, 2017 1.955 2.050 1.955 2.020 5,215 +0.07(+3.59%)
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.