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 (%)
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%)
Jul 03, 2017 1.950 1.980 1.950 1.950 2,937 -0.05(-2.50%)
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%)
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.