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 (%)
Jun 30, 2017 2.000 2.000 2.000 2.000 10,020 +0.00(+0.00%)
Jun 29, 2017 1.950 2.000 1.950 2.000 2,210 +0.00(+0.00%)
Jun 28, 2017 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jun 26, 2017 2.000 2.000 2.000 20 +0.03(+1.52%)
Jun 23, 2017 1.960 1.970 1.880 1.970 5,302 +0.01(+0.51%)
Jun 22, 2017 1.980 1.980 1.960 1.960 2,100 -0.02(-1.01%)
Jun 21, 2017 1.980 1.980 1.960 1.980 3,476 -0.04(-1.98%)
Jun 16, 2017 2.020 2.020 2.020 0 +0.03(+1.51%)
Jun 15, 2017 1.920 1.990 1.920 1.990 12,644 -0.04(-1.97%)
Jun 14, 2017 2.030 2.030 2.030 2.030 7,301 +0.08(+4.10%)
Jun 13, 2017 1.950 1.950 1.950 1.950 2,000 +0.11(+5.98%)
Jun 12, 2017 2.100 2.110 1.840 1.840 7,998 -0.21(-10.24%)
Jun 09, 2017 2.050 2.050 2.050 2.050 100 +0.09(+4.59%)
Jun 08, 2017 2.030 2.030 1.960 1.960 13,791 -0.07(-3.45%)
Jun 07, 2017 2.030 2.030 2.030 2.030 2,000 -0.01(-0.49%)
Jun 02, 2017 2.040 2.040 2.040 0 -0.01(-0.49%)
Jun 01, 2017 1.980 2.050 1.980 2.050 113,106 +0.03(+1.49%)
May 31, 2017 2.020 2.020 2.020 2.020 2,534 +0.02(+1.00%)
May 30, 2017 2.100 2.100 2.000 2.000 29,927 +0.00(+0.00%)
May 26, 2017 2.050 2.100 2.000 2.000 55,042 +0.00(+0.00%)
May 25, 2017 2.100 2.200 2.000 2.000 79,359 -0.03(-1.48%)
May 24, 2017 1.990 2.030 1.990 2.030 6,509 +0.04(+2.01%)
May 23, 2017 1.990 1.990 1.990 1.990 400 +0.01(+0.51%)
May 22, 2017 1.985 1.985 1.980 1.980 625 +0.08(+4.21%)
May 19, 2017 1.950 1.950 1.900 1.900 37,074 -0.05(-2.56%)
May 18, 2017 1.950 1.950 1.950 1.950 65,100 -0.10(-4.88%)
May 16, 2017 2.050 2.050 2.050 0 -0.04(-1.91%)
May 15, 2017 2.050 2.090 2.050 2.090 12,000 +0.14(+7.18%)
May 11, 2017 1.950 1.950 1.950 0 -0.05(-2.50%)
May 10, 2017 1.930 2.250 1.930 2.000 7,530 +0.00(+0.00%)
May 05, 2017 2.000 2.000 2.000 0 +0.04(+2.04%)
May 04, 2017 1.950 1.960 1.950 1.960 2,299 -0.05(-2.49%)
May 03, 2017 2.060 2.060 2.010 2.010 5,487 -0.05(-2.43%)
May 02, 2017 2.120 2.210 2.060 2.060 12,480 -0.04(-1.90%)
May 01, 2017 2.110 2.110 2.100 2.100 3,600 -0.10(-4.55%)
Apr 28, 2017 2.176 2.200 2.160 2.200 326 +0.00(+0.00%)
Apr 27, 2017 2.060 2.200 2.060 2.200 2,300 +0.00(+0.00%)
Apr 25, 2017 2.200 2.200 2.200 0 -0.05(-2.22%)
Apr 24, 2017 2.300 2.300 2.250 2.250 547 -0.05(-2.17%)
Apr 21, 2017 2.350 2.350 2.280 2.300 4,600 -0.04(-1.74%)
Apr 20, 2017 2.300 2.341 2.250 2.341 10,483 -0.14(-5.61%)
Apr 19, 2017 2.410 2.480 2.410 2.480 6,807 +0.08(+3.33%)
Apr 18, 2017 2.365 2.400 2.300 2.400 5,218 +0.05(+2.13%)
Apr 17, 2017 2.200 2.350 2.200 2.350 15,790 +0.13(+5.86%)
Apr 13, 2017 2.220 2.260 2.200 2.220 5,264 -0.09(-3.90%)
Apr 12, 2017 2.190 2.314 2.190 2.310 8,877 +0.12(+5.48%)
Apr 11, 2017 1.875 2.190 1.875 2.190 11,423 +0.29(+15.26%)
Apr 10, 2017 1.840 1.900 1.840 1.900 23,410 +0.10(+5.56%)
Apr 07, 2017 1.800 1.840 1.800 1.800 4,552 -0.02(-1.10%)
Apr 06, 2017 1.710 1.820 1.710 1.820 2,400 +0.01(+0.55%)
Apr 05, 2017 1.810 1.810 1.810 1.810 2,350 -0.07(-3.72%)
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.