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, 2020 1.900 1.900 1.850 1.850 2,692 -0.05(-2.63%)
Sep 29, 2020 1.940 1.940 1.900 1.900 3,778 +0.03(+1.60%)
Sep 28, 2020 1.920 2.000 1.850 1.870 43,323 -0.05(-2.60%)
Sep 25, 2020 1.900 1.920 1.850 1.920 2,900 +0.02(+1.05%)
Sep 24, 2020 1.860 1.900 1.750 1.900 12,893 +0.05(+2.70%)
Sep 23, 2020 1.900 1.950 1.850 1.850 8,841 -0.10(-5.13%)
Sep 22, 2020 1.870 1.950 1.870 1.950 12,568 +0.05(+2.63%)
Sep 21, 2020 1.900 1.970 1.900 1.900 2,152 +0.00(+0.00%)
Sep 18, 2020 1.900 1.990 1.860 1.900 11,500 -0.08(-4.04%)
Sep 17, 2020 1.960 1.990 1.960 1.980 5,308 +0.01(+0.51%)
Sep 16, 2020 1.930 1.970 1.900 1.970 19,100 +0.02(+1.29%)
Sep 15, 2020 2.000 2.000 1.900 1.945 6,537 -0.05(-2.75%)
Sep 14, 2020 1.955 2.000 1.860 2.000 30,810 +0.00(+0.00%)
Sep 11, 2020 2.030 2.030 1.900 2.000 13,500 -0.02(-0.99%)
Sep 10, 2020 2.005 2.150 1.950 2.020 26,032 +0.07(+3.59%)
Sep 09, 2020 2.000 2.060 1.910 1.950 7,767 +0.04(+2.09%)
Sep 08, 2020 2.100 2.100 1.870 1.910 13,868 -0.02(-1.04%)
Sep 04, 2020 2.040 2.160 1.920 1.930 43,100 -0.11(-5.39%)
Sep 03, 2020 1.950 2.040 1.850 2.040 13,309 +0.09(+4.62%)
Sep 02, 2020 1.900 2.050 1.870 1.950 19,896 -0.02(-1.02%)
Sep 01, 2020 2.050 2.080 1.830 1.970 29,823 -0.08(-3.90%)
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%)
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.