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 (%)
Mar 29, 2019 1.113 1.113 1.000 1.000 800 -0.18(-15.25%)
Mar 28, 2019 1.050 1.180 1.050 1.180 2,791 +0.20(+20.41%)
Mar 27, 2019 1.050 1.050 0.9800 0.9800 920 -0.06(-5.72%)
Mar 26, 2019 1.090 1.090 1.040 1.040 1,160 -0.05(-4.63%)
Mar 25, 2019 1.090 1.090 1.090 1.090 102 +0.11(+11.22%)
Mar 22, 2019 0.9900 1.010 0.9500 0.9800 66,200 +0.07(+7.69%)
Mar 19, 2019 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Mar 15, 2019 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Mar 14, 2019 0.8900 0.8900 0.8900 20 +0.00(+0.00%)
Mar 13, 2019 0.9900 0.9900 0.8900 0.8900 5,160 +0.00(+0.00%)
Mar 12, 2019 1.010 1.010 0.8900 0.8900 3,800 -0.12(-11.88%)
Mar 11, 2019 0.9305 1.010 0.9300 1.010 2,933 +0.11(+12.23%)
Mar 08, 2019 0.9220 0.9550 0.8999 0.8999 13,600 -0.05(-5.27%)
Mar 07, 2019 1.070 1.100 0.9500 0.9500 31,977 -0.09(-8.65%)
Mar 06, 2019 1.040 1.040 1.040 12 +0.00(+0.00%)
Mar 05, 2019 1.040 1.100 1.040 1.040 7,500 +0.01(+0.97%)
Mar 04, 2019 1.055 1.070 1.030 1.030 11,131 -0.10(-8.85%)
Mar 01, 2019 1.260 1.260 1.000 1.130 69,000 -0.13(-10.32%)
Feb 28, 2019 1.270 1.270 1.260 1.260 3,000 +0.01(+0.80%)
Feb 27, 2019 1.250 1.250 1.250 20 +0.00(+0.00%)
Feb 25, 2019 1.250 1.250 1.250 0 -0.02(-1.57%)
Feb 21, 2019 1.270 1.270 1.270 0 +0.02(+1.60%)
Feb 20, 2019 1.280 1.280 1.250 1.250 1,300 -0.03(-2.34%)
Feb 19, 2019 1.380 1.380 1.260 1.280 1,220 -0.02(-1.54%)
Feb 15, 2019 1.300 1.300 1.300 30 +0.00(+0.00%)
Feb 14, 2019 1.300 1.300 1.300 1.300 6,500 +0.04(+3.17%)
Feb 13, 2019 1.330 1.330 1.260 1.260 420 -0.06(-4.55%)
Feb 11, 2019 1.320 1.320 1.320 0 +0.00(+0.00%)
Feb 08, 2019 1.365 1.400 1.300 1.320 2,600 +0.02(+1.54%)
Feb 07, 2019 1.300 1.300 1.300 1.300 6,863 +0.01(+0.78%)
Feb 06, 2019 1.290 1.290 1.290 1.290 135 +0.00(+0.00%)
Feb 05, 2019 1.290 1.290 1.290 1.290 500 +0.00(+0.00%)
Feb 04, 2019 1.280 1.290 1.250 1.290 4,300 -0.01(-0.77%)
Feb 01, 2019 1.300 1.300 1.300 1.300 400 +0.02(+1.56%)
Jan 31, 2019 1.290 1.290 1.280 1.280 202 -0.02(-1.54%)
Jan 30, 2019 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jan 29, 2019 1.300 1.350 1.300 1.300 4,135 +0.00(+0.00%)
Jan 28, 2019 1.320 1.320 1.300 1.300 5,965 -0.01(-0.76%)
Jan 25, 2019 1.320 1.320 1.280 1.310 2,400 +0.00(+0.00%)
Jan 24, 2019 1.300 1.310 1.280 1.310 2,500 +0.01(+0.77%)
Jan 23, 2019 1.350 1.350 1.300 1.300 1,014 -0.07(-5.11%)
Jan 22, 2019 1.350 1.370 1.350 1.370 3,112 +0.01(+1.03%)
Jan 18, 2019 1.350 1.356 1.300 1.356 3,300 +0.06(+4.31%)
Jan 17, 2019 1.370 1.370 1.300 1.300 1,200 -0.07(-5.11%)
Jan 16, 2019 1.370 1.370 1.370 1.370 520 +0.00(+0.00%)
Jan 15, 2019 1.370 1.370 1.370 1.370 3,500 -0.13(-8.67%)
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.