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 (%)
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%)
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.