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, 2020 2.200 2.210 2.140 2.150 20,300 +0.01(+0.47%)
May 28, 2020 2.120 2.200 2.030 2.140 52,977 +0.09(+4.39%)
May 27, 2020 1.965 2.060 1.965 2.050 25,327 +0.01(+0.49%)
May 26, 2020 1.850 2.140 1.850 2.040 74,276 +0.20(+10.87%)
May 22, 2020 1.840 1.840 1.800 1.840 8,400 +0.00(+0.00%)
May 21, 2020 1.700 1.890 1.700 1.840 10,971 +0.14(+8.24%)
May 20, 2020 1.560 1.890 1.560 1.700 21,738 +0.14(+8.97%)
May 19, 2020 1.760 2.000 1.520 1.560 77,818 -0.20(-11.36%)
May 18, 2020 1.670 1.840 1.600 1.760 50,262 +0.16(+10.00%)
May 15, 2020 1.400 1.700 1.350 1.600 48,500 +0.25(+18.52%)
May 14, 2020 1.415 1.750 1.350 1.350 15,296 -0.02(-1.46%)
May 13, 2020 1.800 1.800 1.350 1.370 28,655 -0.13(-8.67%)
May 12, 2020 1.260 2.090 1.260 1.500 193,997 +0.27(+21.95%)
May 11, 2020 1.120 1.270 1.120 1.230 7,096 +0.01(+0.82%)
May 08, 2020 1.240 1.260 1.120 1.220 15,800 +0.00(+0.00%)
May 07, 2020 1.200 1.260 1.175 1.220 3,239 +0.00(+0.00%)
May 06, 2020 1.230 1.260 1.120 1.220 13,205 +0.00(+0.00%)
May 05, 2020 1.250 1.250 1.070 1.220 34,227 -0.09(-6.87%)
May 04, 2020 1.350 1.350 1.250 1.310 106,251 -0.01(-0.76%)
May 01, 2020 1.320 1.350 1.140 1.320 10,500 +0.02(+1.54%)
Apr 30, 2020 1.250 1.300 1.210 1.300 24,108 +0.06(+4.84%)
Apr 29, 2020 1.250 1.310 1.150 1.240 11,969 +0.01(+0.81%)
Apr 28, 2020 1.130 1.250 1.080 1.230 22,780 +0.16(+14.95%)
Apr 27, 2020 1.200 1.300 1.060 1.070 39,519 +0.01(+0.94%)
Apr 24, 2020 1.200 1.200 1.000 1.060 17,400 -0.11(-9.40%)
Apr 23, 2020 1.090 1.170 0.9600 1.170 46,511 +0.22(+23.12%)
Apr 22, 2020 1.145 1.150 0.9000 0.9503 18,986 -0.19(-16.64%)
Apr 21, 2020 1.150 1.150 0.8500 1.140 73,290 +0.11(+10.68%)
Apr 20, 2020 1.150 1.150 1.010 1.030 9,621 -0.12(-10.43%)
Apr 17, 2020 1.010 1.150 0.9000 1.150 22,000 +0.14(+13.86%)
Apr 16, 2020 1.120 1.150 0.8700 1.010 19,614 -0.11(-9.82%)
Apr 15, 2020 1.140 1.150 1.060 1.120 7,956 -0.02(-1.75%)
Apr 14, 2020 1.150 1.150 1.020 1.140 18,975 +0.10(+9.62%)
Apr 13, 2020 1.050 1.140 0.8000 1.040 7,174 +0.03(+2.97%)
Apr 09, 2020 1.280 1.280 1.010 1.010 18,500 -0.22(-17.89%)
Apr 08, 2020 1.000 1.250 1.000 1.230 9,049 +0.23(+23.00%)
Apr 07, 2020 1.080 1.080 1.000 1.000 5,010 +0.05(+5.37%)
Apr 06, 2020 1.000 1.000 0.8701 0.9490 6,900 -0.06(-6.04%)
Apr 03, 2020 1.100 1.100 1.000 1.010 8,600 -0.08(-7.34%)
Apr 02, 2020 1.050 1.310 1.010 1.090 26,127 -0.06(-5.22%)
Apr 01, 2020 1.300 1.300 1.050 1.150 6,381 -0.04(-3.36%)
Mar 31, 2020 1.070 1.200 1.070 1.190 720 +0.12(+11.21%)
Mar 30, 2020 1.180 1.290 1.000 1.070 17,458 -0.04(-3.60%)
Mar 27, 2020 1.390 1.390 1.000 1.110 10,300 +0.01(+0.91%)
Mar 26, 2020 1.450 1.450 0.9900 1.100 6,207 +0.10(+10.00%)
Mar 25, 2020 1.100 1.200 1.000 1.000 8,933 +0.00(+0.00%)
Mar 24, 2020 0.7200 1.000 0.7200 1.000 17,773 +0.15(+17.65%)
Mar 23, 2020 1.000 1.190 0.7000 0.8500 85,470 -0.15(-15.00%)
Mar 20, 2020 1.240 1.310 0.7000 1.000 135,900 +0.01(+1.01%)
Mar 19, 2020 0.9900 0.9900 0.9900 0.9900 2,608 +0.00(+0.00%)
Mar 18, 2020 1.230 1.230 0.9900 0.9900 13,183 -0.24(-19.51%)
Mar 17, 2020 0.7031 1.230 0.6700 1.230 88,954 +0.48(+64.00%)
Mar 16, 2020 0.9000 0.9000 0.7500 0.7500 13,785 -0.15(-16.67%)
Mar 13, 2020 1.000 1.000 0.7727 0.9000 21,000 +0.00(+0.00%)
Mar 12, 2020 0.9300 1.000 0.9000 0.9000 9,492 -0.10(-10.00%)
Mar 11, 2020 1.000 1.000 0.9301 1.000 653 +0.00(+0.00%)
Mar 10, 2020 1.100 1.100 1.000 1.000 20,237 -0.08(-7.41%)
Mar 09, 2020 1.170 1.170 1.070 1.080 43,058 -0.16(-12.90%)
Mar 06, 2020 1.100 1.260 1.100 1.240 7,500 +0.09(+7.83%)
Mar 05, 2020 1.150 1.150 1.150 1.150 1,170 -0.00(-0.01%)
Mar 04, 2020 1.210 1.210 1.150 1.150 590 -0.06(-4.95%)
Mar 03, 2020 1.300 1.300 1.210 1.210 8,800 -0.09(-6.92%)
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.