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, 2018 3.260 3.300 3.250 3.300 17,629 +0.19(+6.11%)
Apr 27, 2018 3.350 3.350 3.110 3.110 1,325 -0.14(-4.31%)
Apr 26, 2018 3.060 3.300 3.060 3.250 5,717 +0.30(+10.17%)
Apr 25, 2018 3.000 3.000 2.950 2.950 272 -0.10(-3.28%)
Apr 24, 2018 3.300 3.300 3.050 3.050 2,410 +0.00(+0.00%)
Apr 23, 2018 3.080 3.100 3.050 3.050 2,001 -0.05(-1.61%)
Apr 20, 2018 3.160 3.160 3.100 3.100 7,841 -0.21(-6.34%)
Apr 19, 2018 3.000 3.370 2.930 3.310 11,028 +0.49(+17.38%)
Apr 18, 2018 3.580 3.600 2.820 2.820 46,357 -0.77(-21.45%)
Apr 17, 2018 2.750 4.110 2.750 3.590 88,745 +0.84(+30.55%)
Apr 16, 2018 2.650 3.000 2.650 2.750 37,247 +0.10(+3.77%)
Apr 13, 2018 2.650 2.650 2.650 2.650 449 +0.15(+6.00%)
Apr 12, 2018 2.500 2.500 2.460 2.500 4,513 +0.05(+2.04%)
Apr 11, 2018 2.470 2.470 2.420 2.450 11,160 +0.01(+0.41%)
Apr 10, 2018 2.440 2.440 2.440 2.440 1,000 -0.01(-0.41%)
Apr 06, 2018 2.450 2.450 2.450 0 -0.03(-1.21%)
Apr 05, 2018 2.500 2.500 2.480 2.480 2,004 +0.01(+0.40%)
Apr 04, 2018 2.460 2.520 2.460 2.470 13,600 -0.03(-1.20%)
Apr 03, 2018 2.474 2.550 2.474 2.500 2,500 +0.01(+0.40%)
Apr 02, 2018 2.450 2.570 2.450 2.490 15,360 +0.09(+3.75%)
Mar 29, 2018 2.400 2.400 2.400 0 +0.14(+6.19%)
Mar 28, 2018 2.400 2.500 2.220 2.260 21,158 -0.19(-7.76%)
Mar 27, 2018 2.538 2.550 2.400 2.450 13,380 -0.05(-2.00%)
Mar 26, 2018 2.215 2.500 2.215 2.500 4,104 +0.28(+12.61%)
Mar 23, 2018 2.180 2.246 2.180 2.220 3,700 +0.02(+0.91%)
Mar 22, 2018 2.250 2.250 2.130 2.200 6,103 -0.10(-4.35%)
Mar 21, 2018 2.260 2.890 2.260 2.300 21,200 +0.04(+1.77%)
Mar 20, 2018 2.220 2.300 2.220 2.260 2,710 +0.04(+1.80%)
Mar 19, 2018 2.220 2.220 2.220 2.220 3,000 -0.01(-0.44%)
Mar 16, 2018 2.334 2.334 2.230 2.230 750 +0.00(+0.00%)
Mar 15, 2018 2.380 2.400 2.230 2.230 700 -0.12(-5.11%)
Mar 14, 2018 2.310 2.400 2.300 2.350 50,059 +0.04(+1.73%)
Mar 13, 2018 2.390 2.400 2.310 2.310 1,784 -0.09(-3.75%)
Mar 12, 2018 2.310 2.400 2.310 2.400 5,834 +0.04(+1.69%)
Mar 09, 2018 2.400 2.400 2.360 2.360 16,306 -0.09(-3.67%)
Mar 08, 2018 2.500 2.500 2.380 2.450 10,176 +0.00(+0.00%)
Mar 06, 2018 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 05, 2018 2.450 2.450 2.450 2.450 2,519 +0.00(+0.00%)
Mar 01, 2018 2.450 2.450 2.450 0 -0.01(-0.41%)
Feb 28, 2018 2.480 2.500 2.460 2.460 29,800 +0.01(+0.41%)
Feb 27, 2018 2.480 2.480 2.410 2.450 3,310 -0.03(-1.21%)
Feb 26, 2018 2.540 2.550 2.400 2.480 36,164 -0.07(-2.75%)
Feb 23, 2018 2.300 2.600 2.250 2.550 85,377 +0.35(+15.91%)
Feb 22, 2018 2.100 2.210 2.100 2.200 34,503 +0.13(+6.28%)
Feb 21, 2018 2.080 2.087 2.070 2.070 9,225 -0.02(-0.96%)
Feb 20, 2018 2.060 2.105 2.060 2.090 1,350 +0.04(+1.95%)
Feb 16, 2018 2.050 2.050 2.050 0 +0.04(+1.99%)
Feb 14, 2018 2.010 2.010 2.010 538 -0.01(-0.50%)
Feb 13, 2018 2.020 2.020 2.020 2.020 19,000 +0.02(+1.00%)
Feb 12, 2018 2.000 2.000 2.000 2.000 38,900 +0.00(+0.00%)
Feb 09, 2018 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Feb 08, 2018 2.020 2.020 1.880 2.000 2,500 -0.07(-3.38%)
Feb 06, 2018 2.070 2.070 2.070 0 -0.08(-3.72%)
Feb 05, 2018 2.150 2.165 2.150 2.150 1,746 +0.00(+0.00%)
Feb 02, 2018 2.070 2.150 2.070 2.150 1,200 +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.