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 (%)
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%)
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.