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 (%)
Dec 31, 2019 1.210 1.250 1.180 1.180 28,300 -0.06(-4.84%)
Dec 30, 2019 1.160 1.240 1.160 1.240 3,150 +0.04(+3.33%)
Dec 27, 2019 1.260 1.260 1.200 1.200 14,300 -0.11(-8.40%)
Dec 26, 2019 1.310 1.310 1.310 38 +0.00(+0.00%)
Dec 24, 2019 1.310 1.310 1.310 1.310 3,000 -0.10(-7.09%)
Dec 23, 2019 1.410 1.410 1.410 1.410 480 +0.01(+0.71%)
Dec 20, 2019 1.400 1.445 1.400 1.400 1,100 +0.05(+3.70%)
Dec 19, 2019 1.450 1.470 1.350 1.350 6,200 +0.00(+0.00%)
Dec 17, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 16, 2019 1.300 1.490 1.300 1.350 3,000 +0.01(+0.75%)
Dec 13, 2019 1.250 1.370 1.150 1.340 1,100 +0.17(+14.53%)
Dec 12, 2019 1.110 1.170 1.110 1.170 23,357 +0.02(+1.74%)
Dec 11, 2019 1.150 1.150 1.150 1.150 7,500 -0.05(-4.17%)
Dec 10, 2019 1.270 1.270 1.160 1.200 19,700 -0.07(-5.51%)
Dec 09, 2019 1.225 1.270 1.225 1.270 4,900 +0.02(+1.60%)
Dec 06, 2019 1.370 1.370 1.150 1.250 30,300 -0.19(-13.19%)
Dec 05, 2019 1.375 1.440 1.375 1.440 1,350 -0.03(-2.04%)
Dec 04, 2019 1.500 1.500 1.470 1.470 3,595 -0.03(-2.00%)
Dec 03, 2019 1.500 1.500 1.500 50 +0.00(+0.00%)
Dec 02, 2019 1.270 1.750 1.270 1.500 30,563 +0.23(+18.11%)
Nov 29, 2019 1.260 1.270 1.260 1.270 200 +0.01(+0.79%)
Nov 26, 2019 1.260 1.260 1.260 0 -0.05(-3.82%)
Nov 25, 2019 1.220 1.490 1.210 1.310 18,324 -0.04(-2.96%)
Nov 22, 2019 1.295 1.380 1.235 1.350 6,200 +0.10(+8.00%)
Nov 21, 2019 1.135 1.390 1.135 1.250 9,750 +0.13(+11.61%)
Nov 20, 2019 1.120 1.120 1.120 18 +0.00(+0.00%)
Nov 19, 2019 1.080 1.190 1.080 1.120 40,000 +0.04(+3.70%)
Nov 18, 2019 0.9820 1.100 0.9100 1.080 7,724 +0.03(+2.86%)
Nov 15, 2019 0.9520 1.090 0.9520 1.050 23,800 +0.10(+10.53%)
Nov 14, 2019 0.8600 0.9500 0.8600 0.9500 5,820 -0.05(-5.00%)
Nov 12, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 11, 2019 0.9520 1.000 0.9520 1.000 1,580 +0.12(+13.64%)
Nov 08, 2019 0.8800 0.8800 0.8800 0.8800 200 -0.12(-12.00%)
Nov 07, 2019 0.9300 1.000 0.9300 1.000 1,525 +0.07(+7.53%)
Nov 05, 2019 0.9300 0.9300 0.9300 0 +0.18(+24.00%)
Nov 01, 2019 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Oct 31, 2019 0.8000 0.8000 0.8000 0.8000 15,000 +0.00(+0.00%)
Oct 30, 2019 0.8000 0.8000 0.8000 0.8000 2,020 +0.00(+0.00%)
Oct 29, 2019 0.7700 0.8000 0.7700 0.8000 13,438 +0.05(+6.67%)
Oct 24, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 21, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 18, 2019 0.7500 0.7500 0.7500 40 +0.00(+0.00%)
Oct 15, 2019 0.7500 0.7500 0.7500 0 -0.07(-8.54%)
Oct 11, 2019 0.8200 0.8200 0.8200 0 +0.07(+9.33%)
Oct 10, 2019 0.7998 0.7998 0.7500 0.7500 14,337 -0.11(-12.74%)
Oct 08, 2019 0.8595 0.8595 0.8595 0 +0.00(+0.00%)
Oct 03, 2019 0.8595 0.8595 0.8595 0 +0.11(+14.60%)
Oct 02, 2019 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
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.