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 (%)
Dec 30, 2016 2.350 2.350 2.350 0 +0.05(+2.17%)
Dec 29, 2016 2.151 2.300 2.151 2.300 31,720 +0.15(+6.98%)
Dec 28, 2016 2.150 2.150 2.150 2.150 2,112 -0.08(-3.59%)
Dec 27, 2016 2.010 2.230 2.010 2.230 12,400 +0.08(+3.72%)
Dec 23, 2016 2.150 2.150 2.150 0 +0.05(+2.38%)
Dec 22, 2016 2.090 2.100 2.090 2.100 3,928 +0.10(+5.00%)
Dec 21, 2016 2.050 2.050 2.000 2.000 970 -0.17(-7.83%)
Dec 20, 2016 2.020 2.170 1.970 2.170 5,813 +0.00(+0.00%)
Dec 19, 2016 2.030 2.170 1.970 2.170 4,614 -0.03(-1.36%)
Dec 16, 2016 2.190 2.200 2.150 2.200 2,612 -0.05(-2.22%)
Dec 15, 2016 2.050 2.250 1.970 2.250 18,531 +0.04(+1.81%)
Dec 14, 2016 2.400 2.400 2.210 2.210 4,395 -0.19(-7.92%)
Dec 13, 2016 2.330 2.400 2.200 2.400 12,296 +0.07(+3.00%)
Dec 12, 2016 2.330 2.330 2.330 2.330 3,000 +0.00(+0.00%)
Dec 09, 2016 2.330 2.330 2.330 2.330 238 -0.03(-1.27%)
Dec 08, 2016 2.330 2.450 2.330 2.360 5,986 -0.04(-1.67%)
Dec 07, 2016 2.400 2.400 2.330 2.400 10,845 +0.04(+1.69%)
Dec 06, 2016 2.360 2.400 2.250 2.360 7,443 -0.14(-5.60%)
Dec 05, 2016 2.490 2.500 2.490 2.500 4,000 +0.11(+4.60%)
Dec 02, 2016 2.600 2.600 2.390 2.390 2,000 -0.20(-7.72%)
Dec 01, 2016 2.360 2.590 2.360 2.590 9,246 +0.19(+7.92%)
Nov 30, 2016 2.500 2.500 2.400 2.400 6,500 -0.10(-4.00%)
Nov 29, 2016 2.500 2.500 2.500 2.500 10,500 -0.01(-0.40%)
Nov 28, 2016 2.510 2.510 2.510 2.510 2,000 -0.24(-8.73%)
Nov 25, 2016 2.600 2.750 2.600 2.750 400 +0.24(+9.56%)
Nov 23, 2016 2.510 2.510 2.510 0 -0.24(-8.73%)
Nov 22, 2016 2.620 2.750 2.510 2.750 7,930 +0.15(+5.77%)
Nov 21, 2016 2.750 2.750 2.600 2.600 6,966 +0.00(+0.00%)
Nov 17, 2016 2.600 2.600 2.600 0 +0.06(+2.27%)
Nov 16, 2016 2.542 2.542 2.542 2.542 1,500 +0.04(+1.69%)
Nov 15, 2016 2.625 2.625 2.500 2.500 2,000 +0.00(+0.00%)
Nov 14, 2016 2.600 2.600 2.500 2.500 4,060 -0.10(-3.85%)
Nov 11, 2016 2.500 2.600 2.500 2.600 2,380 +0.00(+0.00%)
Nov 10, 2016 2.648 2.648 2.600 2.600 10,500 +0.15(+6.12%)
Nov 09, 2016 2.450 2.450 2.450 2.450 360 +0.05(+2.08%)
Nov 08, 2016 2.700 2.700 2.400 2.400 15,570 -0.20(-7.69%)
Nov 07, 2016 2.800 2.800 2.600 2.600 4,440 -0.05(-1.89%)
Nov 04, 2016 2.650 2.650 2.650 2.650 200 -0.10(-3.64%)
Nov 03, 2016 2.650 2.750 2.650 2.750 1,213 +0.10(+3.77%)
Nov 02, 2016 2.850 3.000 2.600 2.650 6,847 -0.20(-7.02%)
Nov 01, 2016 2.610 2.850 2.610 2.850 17,774 +0.00(+0.00%)
Oct 31, 2016 2.850 2.850 2.850 2.850 220 -0.06(-2.06%)
Oct 28, 2016 2.910 2.920 2.750 2.910 21,273 +0.17(+6.20%)
Oct 27, 2016 2.800 2.850 2.740 2.740 5,123 -0.06(-2.14%)
Oct 26, 2016 2.940 2.940 2.751 2.800 5,900 -0.15(-5.08%)
Oct 25, 2016 2.500 2.950 2.500 2.950 14,084 -0.04(-1.34%)
Oct 24, 2016 2.990 2.990 2.990 2.990 1,022 +0.00(+0.00%)
Oct 21, 2016 2.850 3.000 2.802 2.990 13,450 +0.16(+5.65%)
Oct 19, 2016 2.830 2.830 2.830 40 -0.15(-5.03%)
Oct 18, 2016 2.740 2.980 2.740 2.980 2,200 +0.12(+4.20%)
Oct 17, 2016 2.980 2.980 2.750 2.860 6,806 -0.13(-4.35%)
Oct 14, 2016 2.800 2.990 2.750 2.990 1,385 +0.19(+6.79%)
Oct 13, 2016 2.740 2.800 2.740 2.800 1,228 -0.02(-0.71%)
Oct 12, 2016 2.940 2.940 2.750 2.820 11,620 -0.09(-3.09%)
Oct 11, 2016 2.800 3.150 2.800 2.910 4,300 -0.09(-3.00%)
Oct 10, 2016 3.000 3.000 3.000 3.000 115 -0.05(-1.64%)
Oct 07, 2016 3.050 3.050 3.050 3.050 535 +0.05(+1.67%)
Oct 06, 2016 3.000 3.011 3.000 3.000 5,105 -0.05(-1.64%)
Oct 05, 2016 3.050 3.050 3.050 3.050 3,773 -0.04(-1.17%)
Oct 04, 2016 2.800 3.086 2.790 3.086 4,743 -0.00(-0.13%)
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.