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 (%)
Nov 30, 2017 2.025 2.090 2.000 2.050 63,370 +0.03(+1.49%)
Nov 29, 2017 2.020 2.150 1.910 2.020 13,701 -0.03(-1.46%)
Nov 28, 2017 2.060 2.070 2.010 2.050 8,935 +0.00(+0.00%)
Nov 27, 2017 2.050 2.060 2.050 2.050 640 -0.01(-0.49%)
Nov 24, 2017 1.950 2.200 1.950 2.060 25,018 +0.11(+5.64%)
Nov 22, 2017 2.060 2.100 1.941 1.950 18,080 -0.11(-5.34%)
Nov 21, 2017 2.060 2.060 2.050 2.060 9,000 +0.00(+0.00%)
Nov 20, 2017 2.000 2.060 1.950 2.060 6,923 -0.03(-1.44%)
Nov 17, 2017 2.060 2.090 2.050 2.090 34,820 -0.01(-0.48%)
Nov 16, 2017 2.100 2.100 2.050 2.100 1,550 -0.05(-2.33%)
Nov 15, 2017 2.150 2.150 2.150 2.150 327 +0.05(+2.38%)
Nov 14, 2017 2.120 2.135 2.050 2.100 3,305 -0.05(-2.33%)
Nov 13, 2017 2.150 2.150 2.135 2.150 1,295 -0.00(-0.02%)
Nov 10, 2017 2.151 2.151 2.151 2.151 350 -0.01(-0.44%)
Nov 09, 2017 2.150 2.200 2.150 2.160 5,903 -0.04(-1.82%)
Nov 08, 2017 2.200 2.200 2.090 2.200 23,120 +0.00(+0.00%)
Nov 07, 2017 2.100 2.200 2.100 2.200 13,396 +0.05(+2.33%)
Nov 06, 2017 2.100 2.150 2.100 2.150 10,680 +0.00(+0.00%)
Nov 03, 2017 2.100 2.160 2.100 2.150 25,936 +0.09(+4.37%)
Nov 02, 2017 2.130 2.130 2.060 2.060 1,510 -0.07(-3.29%)
Nov 01, 2017 2.090 2.190 2.090 2.130 26,786 +0.04(+1.91%)
Oct 31, 2017 2.150 2.160 2.050 2.090 37,717 -0.01(-0.48%)
Oct 30, 2017 2.070 2.160 2.040 2.100 44,002 +0.02(+0.96%)
Oct 27, 2017 2.070 2.120 2.050 2.080 37,136 +0.03(+1.46%)
Oct 26, 2017 2.050 2.090 2.050 2.050 19,925 +0.00(+0.00%)
Oct 25, 2017 2.050 2.050 2.050 2.050 1,484 +0.00(+0.00%)
Oct 24, 2017 2.025 2.050 2.000 2.050 33,375 +0.04(+1.99%)
Oct 23, 2017 2.025 2.050 2.010 2.010 18,667 -0.08(-3.83%)
Oct 20, 2017 2.050 2.100 2.010 2.090 10,550 +0.05(+2.45%)
Oct 19, 2017 2.050 2.160 2.000 2.040 35,434 +0.04(+2.00%)
Oct 18, 2017 1.990 2.000 1.970 2.000 19,015 +0.00(+0.00%)
Oct 17, 2017 2.050 2.070 2.000 2.000 34,400 +0.00(+0.00%)
Oct 16, 2017 1.990 2.070 1.990 2.000 25,727 +0.01(+0.50%)
Oct 13, 2017 2.000 2.000 1.990 1.990 40,132 -0.01(-0.50%)
Oct 12, 2017 2.070 2.070 1.995 2.000 42,780 +0.01(+0.50%)
Oct 11, 2017 2.100 2.100 1.970 1.990 173,433 -0.03(-1.49%)
Oct 10, 2017 2.050 2.100 2.020 2.020 145,792 +0.02(+0.92%)
Oct 09, 2017 2.000 2.100 2.000 2.002 106,655 +0.00(+0.08%)
Oct 06, 2017 1.975 2.220 1.975 2.000 174,662 +0.00(+0.00%)
Oct 05, 2017 2.050 2.150 1.960 2.000 90,901 +0.00(+0.00%)
Oct 04, 2017 2.040 2.150 1.980 2.000 51,170 +0.00(+0.00%)
Oct 03, 2017 2.000 2.000 2.000 2.000 220 +0.05(+2.56%)
Oct 02, 2017 1.950 1.950 1.950 1.950 1,500 -0.05(-2.50%)
Sep 29, 2017 2.000 2.000 1.955 2.000 10,100 +0.00(+0.00%)
Sep 28, 2017 1.860 2.000 1.850 2.000 15,900 +0.00(+0.00%)
Sep 27, 2017 1.910 2.020 1.850 2.000 6,900 +0.09(+4.71%)
Sep 26, 2017 1.980 1.980 1.910 1.910 1,750 -0.07(-3.54%)
Sep 25, 2017 2.000 2.000 1.920 1.980 11,022 +0.06(+3.13%)
Sep 22, 2017 2.000 2.050 1.920 1.920 14,886 -0.08(-4.00%)
Sep 21, 2017 1.960 2.250 1.960 2.000 49,657 +0.01(+0.50%)
Sep 20, 2017 1.990 2.020 1.990 1.990 71,487 +0.00(+0.00%)
Sep 19, 2017 1.990 1.990 1.990 1.990 2,350 -0.01(-0.50%)
Sep 18, 2017 2.000 2.000 2.000 2.000 1,754 +0.20(+11.11%)
Sep 15, 2017 1.710 2.050 1.710 1.800 21,510 -0.05(-2.70%)
Sep 14, 2017 1.950 2.050 1.760 1.850 8,535 -0.15(-7.50%)
Sep 13, 2017 2.000 2.000 1.950 2.000 7,090 +0.00(+0.00%)
Sep 12, 2017 1.900 2.000 1.900 2.000 331 +0.00(+0.00%)
Sep 11, 2017 1.900 2.000 1.875 2.000 28,600 +0.00(+0.00%)
Sep 08, 2017 2.000 2.000 1.710 2.000 24,355 +0.00(+0.00%)
Sep 07, 2017 1.960 2.050 1.900 2.000 33,879 -0.01(-0.50%)
Sep 06, 2017 2.100 2.400 2.000 2.010 8,700 +0.01(+0.50%)
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.