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 (%)
Apr 30, 2019 1.000 1.000 1.000 11 +0.00(+0.00%)
Apr 29, 2019 0.9300 1.000 0.9300 1.000 2,780 +0.07(+7.53%)
Apr 26, 2019 0.9500 1.000 0.9300 0.9300 6,700 -0.07(-7.00%)
Apr 25, 2019 1.000 1.000 1.000 1.000 257 +0.00(+0.00%)
Apr 24, 2019 1.000 1.050 0.9301 1.000 31,300 +0.00(+0.00%)
Apr 23, 2019 1.040 1.040 1.000 1.000 21,470 +0.00(+0.00%)
Apr 22, 2019 1.140 1.150 0.8700 1.000 70,050 +0.00(+0.00%)
Apr 18, 2019 1.000 1.000 0.9500 1.000 9,200 +0.01(+1.01%)
Apr 17, 2019 1.000 1.000 0.9800 0.9900 450 -0.01(-1.00%)
Apr 16, 2019 1.000 1.000 1.000 30 +0.00(+0.00%)
Apr 15, 2019 1.000 1.000 1.000 51 +0.00(+0.00%)
Apr 12, 2019 0.9025 1.000 0.9000 1.000 16,300 +0.05(+5.26%)
Apr 11, 2019 0.9250 0.9500 0.9250 0.9500 500 +0.06(+6.74%)
Apr 10, 2019 1.000 1.000 0.8900 0.8900 11,910 -0.11(-11.00%)
Apr 09, 2019 1.090 1.090 0.9400 1.000 16,320 +0.10(+11.73%)
Apr 08, 2019 0.8950 0.8950 0.8950 0.8950 405 -0.10(-10.50%)
Apr 05, 2019 1.020 1.020 0.8901 1.000 10,400 +0.00(+0.00%)
Apr 03, 2019 1.000 1.000 1.000 0 +0.11(+12.36%)
Apr 02, 2019 0.9000 0.9000 0.8900 0.8900 5,700 -0.11(-11.00%)
Apr 01, 2019 0.9800 1.000 0.8801 1.000 10,250 +0.00(+0.00%)
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%)
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.