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 29, 2016 2.240 2.240 2.240 2.240 2,250 -0.01(-0.44%)
Apr 28, 2016 2.300 2.300 2.240 2.250 23,600 +0.01(+0.45%)
Apr 27, 2016 2.240 2.252 2.240 2.240 1,948 +0.00(+0.00%)
Apr 26, 2016 2.000 2.300 2.000 2.240 18,752 +0.14(+6.67%)
Apr 25, 2016 2.100 2.100 2.050 2.100 11,905 +0.20(+10.41%)
Apr 22, 2016 1.902 1.902 1.902 1.902 100 -0.04(-1.86%)
Apr 21, 2016 1.950 2.110 1.938 1.938 9,570 +0.14(+7.67%)
Apr 20, 2016 1.950 1.950 1.800 1.800 3,100 -0.15(-7.69%)
Apr 18, 2016 1.950 1.950 1.950 100 +0.00(+0.00%)
Apr 15, 2016 1.950 1.950 1.950 1.950 600 +0.00(+0.00%)
Apr 14, 2016 1.920 1.950 1.920 1.950 3,612 +0.10(+5.41%)
Apr 11, 2016 1.850 1.850 1.850 0 +0.02(+1.09%)
Apr 08, 2016 1.900 1.900 1.830 1.830 2,100 +0.00(+0.00%)
Apr 05, 2016 1.830 1.830 1.830 0 +0.01(+0.55%)
Apr 01, 2016 1.820 1.820 1.820 0 -0.08(-4.21%)
Mar 31, 2016 1.780 1.950 1.780 1.900 5,318 +0.18(+10.47%)
Mar 24, 2016 1.720 1.720 1.720 67 +0.00(+0.00%)
Mar 23, 2016 1.700 1.720 1.700 1.720 4,506 +0.02(+1.18%)
Mar 22, 2016 1.720 1.720 1.700 1.700 2,050 -0.07(-3.95%)
Mar 21, 2016 1.770 1.770 1.770 1.770 1,003 +0.04(+2.31%)
Mar 17, 2016 1.730 1.730 1.730 18 +0.03(+1.76%)
Mar 14, 2016 1.700 1.700 1.700 0 -0.02(-1.16%)
Mar 11, 2016 1.732 1.732 1.720 1.720 283 -0.01(-0.58%)
Mar 10, 2016 1.710 1.730 1.710 1.730 3,100 +0.10(+6.13%)
Mar 09, 2016 1.620 1.630 1.620 1.630 1,600 +0.02(+1.24%)
Mar 08, 2016 1.610 1.610 1.610 1.610 140 -0.10(-5.85%)
Mar 07, 2016 1.710 1.710 1.590 1.710 28,446 +0.00(+0.00%)
Mar 04, 2016 1.880 1.900 1.660 1.710 15,493 -0.20(-10.47%)
Mar 03, 2016 1.930 1.930 1.910 1.910 1,082 -0.02(-1.04%)
Mar 02, 2016 1.930 1.930 1.930 1.930 2,075 +0.00(+0.00%)
Mar 01, 2016 1.930 1.930 1.930 1.930 1,218 +0.03(+1.58%)
Feb 25, 2016 1.900 1.900 1.900 0 -0.05(-2.56%)
Feb 24, 2016 2.000 2.000 1.950 1.950 19,291 -0.06(-2.99%)
Feb 23, 2016 1.700 2.010 1.700 2.010 18,024 +0.32(+18.93%)
Feb 22, 2016 1.730 1.730 1.690 1.690 3,680 -0.04(-2.31%)
Feb 19, 2016 1.550 1.730 1.550 1.730 40,706 +0.08(+4.85%)
Feb 18, 2016 1.640 1.650 1.640 1.650 2,000 -0.05(-2.94%)
Feb 17, 2016 1.630 1.700 1.560 1.700 35,475 +0.01(+0.59%)
Feb 16, 2016 1.400 1.730 1.300 1.690 30,150 +0.19(+12.67%)
Feb 12, 2016 1.500 1.500 1.500 0 +0.06(+4.17%)
Feb 11, 2016 1.560 1.560 1.440 1.440 19,255 -0.12(-7.69%)
Feb 10, 2016 1.700 1.700 1.560 1.560 36,829 -0.14(-8.24%)
Feb 09, 2016 1.700 1.700 1.700 1.700 3,218 -0.01(-0.58%)
Feb 08, 2016 1.710 1.710 1.710 1.710 1,581 +0.00(+0.00%)
Feb 05, 2016 1.760 1.760 1.700 1.710 4,775 -0.03(-1.72%)
Feb 04, 2016 1.690 1.740 1.690 1.740 17,343 +0.05(+2.96%)
Feb 03, 2016 1.680 1.700 1.550 1.690 26,685 +0.00(+0.00%)
Feb 02, 2016 1.740 1.740 1.690 1.690 55,123 -0.01(-0.59%)
Feb 01, 2016 1.640 1.750 1.640 1.700 68,366 +0.06(+3.66%)
Jan 28, 2016 1.640 1.640 1.640 0 -0.06(-3.53%)
Jan 27, 2016 1.610 1.720 1.600 1.700 3,546 +0.05(+3.03%)
Jan 26, 2016 1.700 1.700 1.550 1.650 16,337 +0.06(+3.77%)
Jan 25, 2016 2.000 2.000 1.590 1.590 10,700 -0.26(-14.05%)
Jan 22, 2016 1.760 2.060 1.750 1.850 13,897 +0.10(+5.71%)
Jan 21, 2016 1.750 1.750 1.750 1.750 100 -0.01(-0.57%)
Jan 20, 2016 1.760 1.760 1.450 1.760 11,766 +0.00(+0.00%)
Jan 19, 2016 1.760 1.760 1.760 1.760 200 -0.04(-2.22%)
Jan 15, 2016 1.800 1.800 1.800 0 -0.05(-2.70%)
Jan 14, 2016 1.865 1.870 1.850 1.850 10,741 -0.02(-1.07%)
Jan 13, 2016 1.900 1.940 1.730 1.870 14,220 -0.03(-1.58%)
Jan 12, 2016 2.050 2.120 1.710 1.900 29,768 -0.15(-7.32%)
Jan 11, 2016 2.050 2.120 2.050 2.050 6,400 +0.00(+0.00%)
Jan 08, 2016 2.050 2.050 2.050 2.050 2,350 -0.06(-2.84%)
Jan 07, 2016 2.110 2.110 2.110 2.110 1,000 +0.01(+0.48%)
Jan 06, 2016 2.180 2.245 2.050 2.100 11,121 -0.20(-8.70%)
Jan 05, 2016 2.150 2.300 2.150 2.300 740 +0.15(+6.98%)
Jan 04, 2016 2.268 2.268 2.100 2.150 7,181 -0.17(-7.33%)
Dec 31, 2015 2.320 2.320 2.320 0 +0.14(+6.42%)
Dec 30, 2015 2.150 2.180 2.120 2.180 1,718 +0.03(+1.40%)
Dec 29, 2015 2.150 2.150 2.150 2.150 400 +0.00(+0.00%)
Dec 28, 2015 2.150 2.150 2.150 2.150 342 +0.00(+0.00%)
Dec 24, 2015 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 23, 2015 2.240 2.300 2.150 2.150 8,530 -0.20(-8.51%)
Dec 22, 2015 2.310 2.350 2.250 2.350 10,894 -0.08(-3.29%)
Dec 21, 2015 2.290 2.430 2.290 2.430 10,261 +0.03(+1.25%)
Dec 18, 2015 2.110 2.420 2.110 2.400 29,368 +0.25(+11.63%)
Dec 17, 2015 2.050 2.190 2.050 2.150 10,763 -0.01(-0.46%)
Dec 16, 2015 2.060 2.160 2.050 2.160 5,144 +0.01(+0.47%)
Dec 15, 2015 2.050 2.150 2.050 2.150 9,190 +0.03(+1.42%)
Dec 14, 2015 2.050 2.120 2.050 2.120 7,395 +0.07(+3.41%)
Dec 11, 2015 2.050 2.050 2.050 2.050 100 -0.04(-1.91%)
Dec 10, 2015 2.060 2.100 2.050 2.090 36,542 +0.02(+0.97%)
Dec 09, 2015 2.050 2.084 2.010 2.070 21,100 +0.00(+0.00%)
Dec 08, 2015 2.140 2.140 1.980 2.070 8,580 -0.07(-3.27%)
Dec 07, 2015 2.080 2.140 2.009 2.140 8,305 +0.06(+2.88%)
Dec 04, 2015 2.000 2.080 2.000 2.080 31,294 +0.08(+4.00%)
Dec 03, 2015 1.850 2.030 1.850 2.000 5,601 +0.00(+0.00%)
Dec 02, 2015 1.820 2.040 1.820 2.000 25,488 +0.12(+6.38%)
Dec 01, 2015 1.800 1.880 1.770 1.880 13,580 +0.08(+4.44%)
Nov 30, 2015 1.800 1.880 1.800 1.800 15,220 +0.00(+0.00%)
Nov 27, 2015 1.800 1.840 1.800 1.800 35,300 -0.08(-4.26%)
Nov 25, 2015 1.880 1.880 1.880 0 +0.10(+5.62%)
Nov 24, 2015 1.750 1.780 1.750 1.780 220 +0.06(+3.49%)
Nov 23, 2015 1.700 1.720 49,500 -0.06(-3.37%)
Nov 20, 2015 1.800 1.870 1.780 1.780 44,340 +0.01(+0.56%)
Nov 19, 2015 1.700 1.780 1.580 1.770 32,827 +0.02(+1.14%)
Nov 18, 2015 1.750 1.770 1.750 1.750 585 -0.06(-3.31%)
Nov 17, 2015 1.800 1.810 1.700 1.810 4,100 -0.01(-0.55%)
Nov 16, 2015 1.850 1.850 1.760 1.820 500 -0.05(-2.93%)
Nov 13, 2015 1.760 1.900 1.760 1.875 920 -0.01(-0.79%)
Nov 12, 2015 1.860 1.950 1.760 1.890 3,771 +0.03(+1.61%)
Nov 11, 2015 1.860 1.860 1.860 1.860 300 -0.03(-1.59%)
Nov 10, 2015 1.720 1.890 1.720 1.890 700 +0.20(+11.83%)
Nov 09, 2015 1.840 2.020 1.680 1.690 13,348 -0.20(-10.58%)
Nov 06, 2015 1.820 1.890 1.750 1.890 5,450 +0.00(+0.00%)
Nov 05, 2015 1.880 1.890 1.880 1.890 2,500 +0.00(+0.00%)
Nov 03, 2015 1.890 1.890 1.890 52 -0.01(-0.53%)
Nov 02, 2015 1.775 1.900 1.750 1.900 1,026 +0.15(+8.57%)
Oct 30, 2015 1.830 1.870 1.750 1.750 2,100 -0.08(-4.37%)
Oct 29, 2015 1.860 1.870 1.760 1.830 5,800 -0.11(-5.67%)
Oct 28, 2015 1.940 1.940 1.940 1.940 1,700 +0.05(+2.65%)
Oct 27, 2015 1.950 1.950 1.830 1.890 10,700 -0.06(-3.08%)
Oct 26, 2015 1.890 2.050 1.860 1.950 3,065 +0.01(+0.52%)
Oct 23, 2015 1.970 1.970 1.910 1.940 2,228 -0.03(-1.52%)
Oct 22, 2015 1.930 1.970 1.900 1.970 4,350 +0.02(+1.03%)
Oct 21, 2015 1.970 1.970 1.930 1.950 1,840 +0.02(+1.04%)
Oct 20, 2015 1.970 1.970 1.860 1.930 300 -0.05(-2.53%)
Oct 19, 2015 1.810 1.995 1.810 1.980 14,649 +0.14(+7.61%)
Oct 16, 2015 1.880 1.880 1.830 1.840 9,800 -0.01(-0.54%)
Oct 14, 2015 1.850 1.850 1.850 1 +0.01(+0.54%)
Oct 13, 2015 1.850 1.870 1.840 1.840 34,168 +0.00(+0.00%)
Oct 12, 2015 1.960 1.960 1.820 1.840 3,850 +0.03(+1.66%)
Oct 09, 2015 1.610 2.010 1.610 1.810 50,712 -0.06(-3.21%)
Oct 08, 2015 1.840 1.870 1.840 1.870 240 +0.03(+1.63%)
Oct 07, 2015 1.540 1.930 1.540 1.840 31,540 +0.25(+15.72%)
Oct 06, 2015 1.800 1.945 1.320 1.590 56,570 -0.21(-11.67%)
Oct 05, 2015 1.670 1.840 1.670 1.800 27,413 +0.16(+9.76%)
Oct 02, 2015 1.500 1.750 1.500 1.640 17,450 +0.14(+9.33%)
Oct 01, 2015 1.460 1.500 1.430 1.500 12,941 +0.04(+2.74%)
Sep 30, 2015 1.400 1.500 1.300 1.460 31,324 -0.04(-2.67%)
Sep 29, 2015 1.500 1.500 1.250 1.500 14,301 -0.04(-2.60%)
Sep 28, 2015 1.170 1.540 1.020 1.540 172,530 +0.34(+28.33%)
Sep 25, 2015 1.110 1.220 1.110 1.200 21,704 +0.04(+3.45%)
Sep 24, 2015 1.070 1.170 1.070 1.160 2,300 +0.09(+8.41%)
Sep 23, 2015 1.020 1.160 1.020 1.070 11,400 +0.04(+3.88%)
Sep 22, 2015 1.010 1.030 1.010 1.030 27,831 +0.02(+1.98%)
Sep 21, 2015 1.000 1.010 0.9808 1.010 152,429 +0.08(+8.54%)
Sep 18, 2015 0.8400 0.9900 0.8200 0.9305 56,116 +0.13(+16.24%)
Sep 15, 2015 0.8005 0.8005 0.8005 0 -0.03(-4.13%)
Sep 14, 2015 0.8350 0.8350 0.8350 0.8350 110 +0.00(+0.00%)
Sep 11, 2015 0.7500 0.8350 0.7500 0.8350 17,000 +0.09(+12.76%)
Sep 10, 2015 0.7405 0.7405 0.7405 0.7405 2,000 +0.00(+0.00%)
Sep 08, 2015 0.7405 0.7405 0.7405 0 -0.02(-3.20%)
Sep 04, 2015 0.7650 0.7650 0.7650 0 +0.06(+8.51%)
Sep 03, 2015 0.7050 0.7050 0.7050 0.7050 410 -0.04(-4.73%)
Aug 27, 2015 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Aug 26, 2015 0.7291 0.7291 0.7199 0.7200 3,400 -0.01(-1.60%)
Aug 25, 2015 0.7100 0.7317 0.7100 0.7317 1,300 +0.03(+3.79%)
Aug 24, 2015 0.7301 0.8499 0.7300 0.7050 5,995 -0.06(-7.84%)
Aug 21, 2015 0.7300 0.8000 0.7300 0.7650 6,600 +0.03(+3.39%)
Aug 19, 2015 0.7399 0.7399 0.7399 128 -0.04(-5.15%)
Aug 18, 2015 0.8500 0.8500 0.7801 0.7801 520 -0.09(-10.33%)
Aug 14, 2015 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Aug 13, 2015 0.8700 0.8700 0.8700 0.8700 218 +0.04(+4.82%)
Aug 12, 2015 0.7800 0.8500 0.7800 0.8300 16,101 +0.05(+6.41%)
Aug 11, 2015 0.7600 0.8000 0.7600 0.7800 5,320 -0.02(-2.50%)
Aug 10, 2015 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Aug 07, 2015 0.8000 0.8000 0.7601 0.8000 9,800 +0.00(+0.00%)
Aug 06, 2015 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Aug 05, 2015 0.8000 0.8000 0.7600 0.8000 3,000 -0.01(-1.23%)
Aug 04, 2015 0.8500 0.8600 0.8100 0.8100 18,133 -0.01(-1.22%)
Aug 03, 2015 0.8000 0.8200 0.8000 0.8200 4,500 +0.00(+0.00%)
Jul 30, 2015 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Jul 29, 2015 0.7900 0.8300 0.7900 0.8300 4,390 +0.00(+0.00%)
Jul 28, 2015 0.7775 0.8300 0.7750 0.8300 8,320 +0.05(+7.10%)
Jul 27, 2015 0.7750 0.7750 0.7750 0.7750 1,280 -0.03(-3.13%)
Jul 24, 2015 0.7900 0.8800 0.7900 0.8000 1,200 +0.02(+3.16%)
Jul 23, 2015 0.7900 0.7900 0.7755 0.7755 39,701 -0.01(-1.17%)
Jul 22, 2015 0.7700 0.7847 0.7700 0.7847 9,600 -0.02(-1.90%)
Jul 20, 2015 0.7999 0.7999 0.7999 0 +0.02(+2.55%)
Jul 17, 2015 0.7600 0.7800 0.7600 0.7800 269 +0.01(+0.65%)
Jul 16, 2015 0.8200 0.8360 0.7600 0.7750 234,616 -0.06(-7.74%)
Jul 14, 2015 0.8400 0.8400 0.8400 0 +0.00(+0.48%)
Jul 08, 2015 0.8360 0.8360 0.8360 40 +0.00(+0.00%)
Jul 07, 2015 0.8360 0.8360 0.8360 0.8360 2,000 -0.00(-0.48%)
Jul 06, 2015 0.8400 0.8400 0.8400 0.8400 1,140 -0.04(-4.55%)
Jul 02, 2015 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jul 01, 2015 0.8999 0.8999 0.8375 0.8800 2,800 -0.02(-2.00%)
Jun 30, 2015 0.8400 0.8980 0.8400 0.8980 1,852 +0.08(+9.51%)
Jun 29, 2015 0.8200 0.8200 0.8200 0.8200 600 -0.03(-3.53%)
Jun 26, 2015 0.8500 0.8500 0.8500 0.8500 12,000 -0.05(-5.56%)
Jun 25, 2015 0.9000 0.9000 0.9000 0.9000 2,000 -0.02(-2.17%)
Jun 24, 2015 0.8800 0.9800 0.8800 0.9200 9,515 -0.06(-6.12%)
Jun 23, 2015 0.9800 0.9800 0.9800 0.9800 5,120 +0.08(+8.89%)
Jun 22, 2015 0.7500 0.9000 0.7500 0.9000 25,526 +0.10(+12.50%)
Jun 19, 2015 0.8200 0.8200 0.7500 0.8000 32,900 -0.05(-5.88%)
Jun 18, 2015 1.020 1.020 0.6850 0.8500 45,718 -0.18(-17.48%)
Jun 17, 2015 1.060 1.070 1.030 1.030 3,001 +0.02(+1.98%)
Jun 16, 2015 1.060 1.060 0.9900 1.010 3,660 +0.02(+2.02%)
Jun 15, 2015 1.000 1.060 0.9900 0.9900 10,800 -0.02(-1.98%)
Jun 12, 2015 0.9800 1.040 0.9600 1.010 19,941 -0.02(-1.94%)
Jun 11, 2015 0.9600 1.030 0.9600 1.030 1,244 +0.07(+7.29%)
Jun 10, 2015 1.050 1.050 0.9500 0.9600 5,876 -0.02(-2.24%)
Jun 09, 2015 0.9820 0.9820 0.9820 0.9820 2,100 +0.05(+5.59%)
Jun 08, 2015 1.000 1.050 0.9300 0.9300 8,931 -0.07(-7.00%)
Jun 05, 2015 0.9700 1.070 0.8613 1.000 36,315 -0.02(-1.96%)
Jun 04, 2015 0.8500 1.030 0.8500 1.020 99,517 +0.19(+22.89%)
Jun 03, 2015 0.6000 0.8300 0.6000 0.8300 68,490 +0.25(+43.10%)
Jun 02, 2015 0.5300 0.5800 0.5300 0.5800 19,006 +0.10(+20.83%)
Jun 01, 2015 0.5100 0.5100 0.4800 0.4800 4,377 -0.06(-11.11%)
May 29, 2015 0.4800 0.5400 0.4800 0.5400 100,280 +0.00(+0.00%)
May 28, 2015 0.4600 0.5400 0.4600 0.5400 4,120 +0.01(+1.89%)
May 27, 2015 0.5300 0.5300 0.5300 0.5300 140 +0.11(+24.71%)
May 26, 2015 0.4600 0.4600 0.4250 0.4250 3,826 -0.04(-7.61%)
May 22, 2015 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
May 21, 2015 0.3800 0.5000 0.3800 0.4900 54,189 +0.09(+22.50%)
May 20, 2015 0.3400 0.4300 0.3400 0.4000 44,938 +0.04(+11.11%)
May 19, 2015 0.2000 0.4200 0.2000 0.3600 137,396 +0.16(+80.00%)
May 18, 2015 0.1900 0.2000 0.1900 0.2000 14,950 +0.01(+5.26%)
May 15, 2015 0.1900 0.2000 0.1630 0.1900 40,600 +0.02(+11.76%)
May 14, 2015 0.1700 0.1700 0.1700 0.1700 400 -0.02(-10.53%)
May 12, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 11, 2015 0.1700 0.1700 0.1700 0.1700 2,200 -0.02(-10.53%)
May 06, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 05, 2015 0.1700 0.1700 0.1700 0.1700 5,192 +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.