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 (%)
Jan 30, 2018 2.010 2.010 2.010 0 -0.03(-1.47%)
Jan 29, 2018 2.190 2.190 2.040 2.040 14,202 -0.08(-3.77%)
Jan 25, 2018 2.120 2.120 2.120 0 +0.00(+0.00%)
Jan 23, 2018 2.120 2.120 2.120 50 +0.04(+1.92%)
Jan 22, 2018 2.150 2.162 2.080 2.080 5,510 -0.02(-0.95%)
Jan 19, 2018 2.090 2.100 2.090 2.100 1,430 +0.01(+0.48%)
Jan 18, 2018 2.190 2.190 1.980 2.090 10,660 -0.11(-5.00%)
Jan 17, 2018 2.200 2.210 2.200 2.200 24,830 +0.01(+0.46%)
Jan 12, 2018 2.190 2.190 2.190 0 +0.04(+1.86%)
Jan 11, 2018 2.150 2.150 2.150 2.150 5,000 +0.00(+0.00%)
Jan 09, 2018 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 08, 2018 2.180 2.180 2.150 2.150 5,500 -0.02(-0.92%)
Jan 04, 2018 2.170 2.170 2.170 0 -0.01(-0.46%)
Jan 03, 2018 2.187 2.187 2.180 2.180 1,140 +0.00(+0.00%)
Jan 02, 2018 2.170 2.200 2.170 2.180 10,600 -0.02(-0.91%)
Dec 29, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 28, 2017 2.170 2.200 2.150 2.200 4,611 +0.03(+1.38%)
Dec 27, 2017 2.200 2.200 2.170 2.170 1,113 -0.03(-1.36%)
Dec 26, 2017 2.201 2.201 2.170 2.200 4,392 +0.00(+0.00%)
Dec 22, 2017 2.150 2.200 2.150 2.200 1,800 +0.00(+0.00%)
Dec 21, 2017 2.150 2.200 2.150 2.200 6,100 +0.05(+2.33%)
Dec 20, 2017 2.150 2.190 2.030 2.150 4,404 +0.12(+5.91%)
Dec 19, 2017 2.030 2.030 2.030 2.030 245 -0.02(-0.98%)
Dec 15, 2017 2.050 2.050 2.050 0 +0.05(+2.50%)
Dec 14, 2017 2.100 2.100 2.000 2.000 2,232 -0.15(-6.98%)
Dec 13, 2017 2.050 2.150 2.025 2.150 18,684 +0.10(+4.88%)
Dec 11, 2017 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 08, 2017 2.000 2.100 1.980 2.050 4,750 +0.05(+2.50%)
Dec 07, 2017 2.150 2.150 2.000 2.000 70,700 -0.10(-4.76%)
Dec 06, 2017 2.080 2.150 2.050 2.100 21,223 +0.04(+1.94%)
Dec 05, 2017 2.050 2.060 2.050 2.060 15,104 +0.01(+0.49%)
Dec 04, 2017 2.050 2.050 2.050 35,098 +0.00(+0.00%)
Dec 01, 2017 2.035 2.050 2.019 2.050 5,857 +0.00(+0.00%)
Nov 30, 2017 2.025 2.090 2.000 2.050 63,370 +0.03(+1.49%)
Nov 29, 2017 2.020 2.150 1.910 2.020 13,701 -0.03(-1.46%)
Nov 28, 2017 2.060 2.070 2.010 2.050 8,935 +0.00(+0.00%)
Nov 27, 2017 2.050 2.060 2.050 2.050 640 -0.01(-0.49%)
Nov 24, 2017 1.950 2.200 1.950 2.060 25,018 +0.11(+5.64%)
Nov 22, 2017 2.060 2.100 1.941 1.950 18,080 -0.11(-5.34%)
Nov 21, 2017 2.060 2.060 2.050 2.060 9,000 +0.00(+0.00%)
Nov 20, 2017 2.000 2.060 1.950 2.060 6,923 -0.03(-1.44%)
Nov 17, 2017 2.060 2.090 2.050 2.090 34,820 -0.01(-0.48%)
Nov 16, 2017 2.100 2.100 2.050 2.100 1,550 -0.05(-2.33%)
Nov 15, 2017 2.150 2.150 2.150 2.150 327 +0.05(+2.38%)
Nov 14, 2017 2.120 2.135 2.050 2.100 3,305 -0.05(-2.33%)
Nov 13, 2017 2.150 2.150 2.135 2.150 1,295 -0.00(-0.02%)
Nov 10, 2017 2.151 2.151 2.151 2.151 350 -0.01(-0.44%)
Nov 09, 2017 2.150 2.200 2.150 2.160 5,903 -0.04(-1.82%)
Nov 08, 2017 2.200 2.200 2.090 2.200 23,120 +0.00(+0.00%)
Nov 07, 2017 2.100 2.200 2.100 2.200 13,396 +0.05(+2.33%)
Nov 06, 2017 2.100 2.150 2.100 2.150 10,680 +0.00(+0.00%)
Nov 03, 2017 2.100 2.160 2.100 2.150 25,936 +0.09(+4.37%)
Nov 02, 2017 2.130 2.130 2.060 2.060 1,510 -0.07(-3.29%)
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.