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 29, 2015 0.4800 0.5400 0.4800 0.5400 100,280 +0.00(+0.00%)
May 28, 2015 0.4600 0.5400 0.4600 0.5400 4,120 +0.01(+1.89%)
May 27, 2015 0.5300 0.5300 0.5300 0.5300 140 +0.11(+24.71%)
May 26, 2015 0.4600 0.4600 0.4250 0.4250 3,826 -0.04(-7.61%)
May 22, 2015 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
May 21, 2015 0.3800 0.5000 0.3800 0.4900 54,189 +0.09(+22.50%)
May 20, 2015 0.3400 0.4300 0.3400 0.4000 44,938 +0.04(+11.11%)
May 19, 2015 0.2000 0.4200 0.2000 0.3600 137,396 +0.16(+80.00%)
May 18, 2015 0.1900 0.2000 0.1900 0.2000 14,950 +0.01(+5.26%)
May 15, 2015 0.1900 0.2000 0.1630 0.1900 40,600 +0.02(+11.76%)
May 14, 2015 0.1700 0.1700 0.1700 0.1700 400 -0.02(-10.53%)
May 12, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 11, 2015 0.1700 0.1700 0.1700 0.1700 2,200 -0.02(-10.53%)
May 06, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 05, 2015 0.1700 0.1700 0.1700 0.1700 5,192 +0.00(+0.00%)
May 04, 2015 0.1700 0.1700 0.1700 0.1700 425 -0.03(-15.00%)
Apr 28, 2015 0.2000 0.2000 0.2000 0 +0.04(+22.70%)
Apr 22, 2015 0.1630 0.1630 0.1630 53 -0.02(-9.44%)
Apr 17, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 16, 2015 0.1630 0.1800 0.1630 0.1800 21,024 -0.01(-3.74%)
Apr 15, 2015 0.1870 0.1870 0.1870 0.1870 100 +0.02(+14.72%)
Apr 14, 2015 0.1630 0.1630 0.1630 0.1630 3,000 -0.02(-12.83%)
Apr 09, 2015 0.1870 0.1870 0.1870 0 +0.01(+3.89%)
Apr 02, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 31, 2015 0.1800 0.1800 0.1800 0 +0.01(+9.02%)
Mar 30, 2015 0.1800 0.1800 0.1651 0.1651 6,525 -0.03(-17.45%)
Mar 19, 2015 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Mar 16, 2015 0.1650 0.1650 0.1650 0 +0.00(+2.42%)
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.