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 (%)
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%)
Oct 03, 2016 3.050 3.100 3.050 3.090 2,206 +0.04(+1.31%)
Sep 30, 2016 2.878 3.190 2.878 3.050 36,520 -0.06(-1.98%)
Sep 29, 2016 3.112 3.112 3.112 3.112 396 +0.06(+2.02%)
Sep 28, 2016 3.050 3.050 3.050 3.050 555 -0.01(-0.33%)
Sep 27, 2016 3.000 3.060 3.000 3.060 5,780 -0.09(-2.86%)
Sep 26, 2016 3.200 3.200 3.135 3.150 18,139 -0.04(-1.25%)
Sep 23, 2016 3.200 3.200 2.850 3.190 2,769 +0.09(+2.90%)
Sep 22, 2016 2.810 3.100 2.810 3.100 21,383 +0.29(+10.32%)
Sep 20, 2016 2.810 2.810 2.810 65 -0.19(-6.33%)
Sep 19, 2016 2.850 3.000 2.850 3.000 2,570 +0.20(+7.14%)
Sep 16, 2016 2.850 2.850 2.750 2.800 20,035 -0.05(-1.74%)
Sep 15, 2016 3.110 3.110 2.849 2.849 67,587 -0.26(-8.38%)
Sep 14, 2016 3.140 3.153 3.100 3.110 2,871 -0.04(-1.27%)
Sep 13, 2016 3.160 3.200 2.650 3.150 38,784 +0.01(+0.32%)
Sep 12, 2016 2.900 3.140 2.900 3.140 60,933 +0.27(+9.41%)
Sep 09, 2016 2.750 2.870 2.740 2.870 32,465 +0.17(+6.30%)
Sep 08, 2016 2.740 2.820 2.580 2.700 49,542 -0.02(-0.74%)
Sep 07, 2016 2.720 2.720 2.720 2.720 211 +0.14(+5.43%)
Sep 06, 2016 2.580 2.600 2.580 2.580 4,890 -0.16(-5.84%)
Sep 02, 2016 2.740 2.740 2.740 0 +0.10(+3.79%)
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.