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 (%)
May 31, 2017 2.020 2.020 2.020 2.020 2,534 +0.02(+1.00%)
May 30, 2017 2.100 2.100 2.000 2.000 29,927 +0.00(+0.00%)
May 26, 2017 2.050 2.100 2.000 2.000 55,042 +0.00(+0.00%)
May 25, 2017 2.100 2.200 2.000 2.000 79,359 -0.03(-1.48%)
May 24, 2017 1.990 2.030 1.990 2.030 6,509 +0.04(+2.01%)
May 23, 2017 1.990 1.990 1.990 1.990 400 +0.01(+0.51%)
May 22, 2017 1.985 1.985 1.980 1.980 625 +0.08(+4.21%)
May 19, 2017 1.950 1.950 1.900 1.900 37,074 -0.05(-2.56%)
May 18, 2017 1.950 1.950 1.950 1.950 65,100 -0.10(-4.88%)
May 16, 2017 2.050 2.050 2.050 0 -0.04(-1.91%)
May 15, 2017 2.050 2.090 2.050 2.090 12,000 +0.14(+7.18%)
May 11, 2017 1.950 1.950 1.950 0 -0.05(-2.50%)
May 10, 2017 1.930 2.250 1.930 2.000 7,530 +0.00(+0.00%)
May 05, 2017 2.000 2.000 2.000 0 +0.04(+2.04%)
May 04, 2017 1.950 1.960 1.950 1.960 2,299 -0.05(-2.49%)
May 03, 2017 2.060 2.060 2.010 2.010 5,487 -0.05(-2.43%)
May 02, 2017 2.120 2.210 2.060 2.060 12,480 -0.04(-1.90%)
May 01, 2017 2.110 2.110 2.100 2.100 3,600 -0.10(-4.55%)
Apr 28, 2017 2.176 2.200 2.160 2.200 326 +0.00(+0.00%)
Apr 27, 2017 2.060 2.200 2.060 2.200 2,300 +0.00(+0.00%)
Apr 25, 2017 2.200 2.200 2.200 0 -0.05(-2.22%)
Apr 24, 2017 2.300 2.300 2.250 2.250 547 -0.05(-2.17%)
Apr 21, 2017 2.350 2.350 2.280 2.300 4,600 -0.04(-1.74%)
Apr 20, 2017 2.300 2.341 2.250 2.341 10,483 -0.14(-5.61%)
Apr 19, 2017 2.410 2.480 2.410 2.480 6,807 +0.08(+3.33%)
Apr 18, 2017 2.365 2.400 2.300 2.400 5,218 +0.05(+2.13%)
Apr 17, 2017 2.200 2.350 2.200 2.350 15,790 +0.13(+5.86%)
Apr 13, 2017 2.220 2.260 2.200 2.220 5,264 -0.09(-3.90%)
Apr 12, 2017 2.190 2.314 2.190 2.310 8,877 +0.12(+5.48%)
Apr 11, 2017 1.875 2.190 1.875 2.190 11,423 +0.29(+15.26%)
Apr 10, 2017 1.840 1.900 1.840 1.900 23,410 +0.10(+5.56%)
Apr 07, 2017 1.800 1.840 1.800 1.800 4,552 -0.02(-1.10%)
Apr 06, 2017 1.710 1.820 1.710 1.820 2,400 +0.01(+0.55%)
Apr 05, 2017 1.810 1.810 1.810 1.810 2,350 -0.07(-3.72%)
Apr 04, 2017 1.880 1.880 1.880 1.880 100 -0.02(-1.05%)
Mar 31, 2017 1.900 1.900 1.900 0 +0.10(+5.56%)
Mar 30, 2017 1.900 1.900 1.710 1.800 4,095 -0.10(-5.26%)
Mar 29, 2017 1.780 1.900 1.780 1.900 1,176 -0.08(-4.04%)
Mar 28, 2017 1.830 1.980 1.730 1.980 20,696 +0.11(+5.88%)
Mar 27, 2017 1.900 1.910 1.870 1.870 4,043 -0.02(-1.06%)
Mar 23, 2017 1.890 1.890 1.890 0 -0.01(-0.53%)
Mar 22, 2017 1.900 1.900 1.900 1.900 2,600 -0.01(-0.52%)
Mar 21, 2017 1.910 1.910 1.910 1.910 270 -0.02(-1.04%)
Mar 20, 2017 1.900 1.940 1.800 1.930 4,497 +0.11(+6.04%)
Mar 16, 2017 1.820 1.820 1.820 0 -0.18(-9.00%)
Mar 14, 2017 2.000 2.000 2.000 0 +0.19(+10.50%)
Mar 13, 2017 2.000 2.050 1.800 1.810 7,352 -0.18(-9.05%)
Mar 10, 2017 1.990 1.990 1.990 1.990 2,115 +0.00(+0.00%)
Mar 09, 2017 1.950 2.000 1.770 1.990 3,697 -0.01(-0.50%)
Mar 08, 2017 1.950 2.020 1.950 2.000 8,021 +0.05(+2.56%)
Mar 07, 2017 1.850 1.950 1.750 1.950 14,580 +0.15(+8.33%)
Mar 06, 2017 1.750 1.800 1.750 1.800 3,440 +0.10(+5.88%)
Mar 03, 2017 1.980 1.980 1.460 1.700 23,037 -0.24(-12.37%)
Mar 02, 2017 1.935 1.940 1.900 1.940 10,549 +0.01(+0.52%)
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.