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 29, 2016 2.250 2.250 2.150 2.220 3,025 -0.08(-3.48%)
Jul 28, 2016 2.400 2.400 2.300 2.300 6,711 -0.10(-4.17%)
Jul 27, 2016 2.300 2.409 2.300 2.400 4,500 -0.09(-3.61%)
Jul 26, 2016 2.250 2.490 2.150 2.490 3,942 +0.22(+9.69%)
Jul 25, 2016 2.610 2.610 2.270 2.270 1,050 -0.35(-13.36%)
Jul 22, 2016 2.620 2.620 2.620 2.620 3,927 +0.00(+0.00%)
Jul 21, 2016 2.620 2.620 2.510 2.620 27,088 -0.03(-1.13%)
Jul 19, 2016 2.650 2.650 2.650 0 -0.15(-5.36%)
Jul 18, 2016 2.900 2.900 2.800 2.800 886 -0.09(-3.11%)
Jul 15, 2016 2.890 2.890 2.890 2.890 320 -0.00(-0.03%)
Jul 14, 2016 2.890 2.891 2.890 2.891 1,000 +0.02(+0.87%)
Jul 13, 2016 2.866 2.866 2.866 2.866 300 -0.03(-1.17%)
Jul 12, 2016 2.866 2.900 2.866 2.900 1,900 +0.05(+1.75%)
Jul 11, 2016 2.850 2.850 2.850 2.850 175 -0.01(-0.25%)
Jul 08, 2016 2.857 2.857 2.857 2.857 700 -0.01(-0.21%)
Jul 07, 2016 2.850 2.863 2.850 2.863 681 -0.14(-4.57%)
Jul 05, 2016 2.850 3.000 2.850 3.000 2,505 +0.04(+1.42%)
Jul 01, 2016 2.958 2.958 2.958 0 +0.11(+3.79%)
Jun 30, 2016 2.570 2.930 2.570 2.850 14,747 +0.39(+15.85%)
Jun 29, 2016 2.500 2.510 2.440 2.460 7,410 -0.04(-1.60%)
Jun 28, 2016 2.550 2.550 2.250 2.500 6,223 -0.05(-1.96%)
Jun 27, 2016 2.150 2.560 2.150 2.550 25,026 +0.40(+18.60%)
Jun 24, 2016 2.080 2.190 2.050 2.150 19,631 -0.04(-1.83%)
Jun 23, 2016 2.190 2.190 2.190 2.190 2,000 +0.09(+4.29%)
Jun 22, 2016 2.390 2.390 2.070 2.100 13,080 -0.10(-4.55%)
Jun 21, 2016 2.150 2.290 2.150 2.200 17,734 +0.02(+0.92%)
Jun 20, 2016 2.130 2.250 2.130 2.180 1,550 -0.02(-0.91%)
Jun 17, 2016 2.200 2.300 2.200 2.200 17,681 -0.10(-4.35%)
Jun 16, 2016 2.250 2.300 2.250 2.300 3,385 +0.05(+2.22%)
Jun 15, 2016 2.180 2.300 2.180 2.250 8,944 -0.05(-2.17%)
Jun 14, 2016 2.200 2.300 2.200 2.300 8,500 +0.00(+0.00%)
Jun 13, 2016 2.200 2.400 2.200 2.300 6,438 +0.00(+0.00%)
Jun 10, 2016 2.260 2.400 1.530 2.300 8,082 -0.10(-4.17%)
Jun 09, 2016 2.300 2.400 2.300 2.400 6,110 +0.00(+0.00%)
Jun 08, 2016 2.350 2.400 2.280 2.400 6,700 +0.00(+0.00%)
Jun 07, 2016 2.400 2.400 2.400 2.400 1,541 +0.00(+0.00%)
Jun 06, 2016 2.350 2.400 2.280 2.400 1,700 +0.10(+4.35%)
Jun 03, 2016 2.350 2.350 2.300 2.300 5,125 +0.00(+0.00%)
Jun 02, 2016 2.350 2.400 2.300 2.300 6,600 -0.10(-4.17%)
Jun 01, 2016 2.400 2.400 2.350 2.400 10,510 +0.00(+0.00%)
May 31, 2016 2.300 2.400 2.300 2.400 2,900 +0.10(+4.35%)
May 27, 2016 2.300 2.300 2.300 0 +0.00(+0.00%)
May 26, 2016 2.350 2.350 2.300 2.300 18,710 -0.10(-3.97%)
May 25, 2016 2.260 2.400 2.260 2.395 8,230 -0.00(-0.21%)
May 24, 2016 2.300 2.400 2.300 2.400 1,310 +0.10(+4.35%)
May 23, 2016 2.350 2.350 2.300 2.300 1,200 +0.00(+0.00%)
May 20, 2016 2.230 2.300 2.230 2.300 10,140 +0.07(+3.14%)
May 19, 2016 2.310 2.330 2.220 2.230 29,840 -0.17(-7.08%)
May 18, 2016 2.390 2.400 2.360 2.400 7,849 +0.09(+3.90%)
May 17, 2016 2.350 2.350 2.310 2.310 26,178 -0.04(-1.70%)
May 16, 2016 2.320 2.400 2.320 2.350 11,000 -0.04(-1.67%)
May 13, 2016 2.377 2.400 2.300 2.390 24,900 +0.00(+0.00%)
May 12, 2016 2.350 2.390 2.340 2.390 9,335 +0.03(+1.27%)
May 11, 2016 2.250 2.360 2.250 2.360 900 +0.25(+11.85%)
May 10, 2016 2.350 2.350 2.110 2.110 5,340 -0.14(-6.22%)
May 06, 2016 2.250 2.250 2.250 0 +0.10(+4.65%)
May 04, 2016 2.150 2.150 2.150 0 -0.05(-2.27%)
May 03, 2016 2.300 2.370 2.110 2.200 4,200 -0.10(-4.35%)
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.