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 (%)
Feb 28, 2019 1.270 1.270 1.260 1.260 3,000 +0.01(+0.80%)
Feb 27, 2019 1.250 1.250 1.250 20 +0.00(+0.00%)
Feb 25, 2019 1.250 1.250 1.250 0 -0.02(-1.57%)
Feb 21, 2019 1.270 1.270 1.270 0 +0.02(+1.60%)
Feb 20, 2019 1.280 1.280 1.250 1.250 1,300 -0.03(-2.34%)
Feb 19, 2019 1.380 1.380 1.260 1.280 1,220 -0.02(-1.54%)
Feb 15, 2019 1.300 1.300 1.300 30 +0.00(+0.00%)
Feb 14, 2019 1.300 1.300 1.300 1.300 6,500 +0.04(+3.17%)
Feb 13, 2019 1.330 1.330 1.260 1.260 420 -0.06(-4.55%)
Feb 11, 2019 1.320 1.320 1.320 0 +0.00(+0.00%)
Feb 08, 2019 1.365 1.400 1.300 1.320 2,600 +0.02(+1.54%)
Feb 07, 2019 1.300 1.300 1.300 1.300 6,863 +0.01(+0.78%)
Feb 06, 2019 1.290 1.290 1.290 1.290 135 +0.00(+0.00%)
Feb 05, 2019 1.290 1.290 1.290 1.290 500 +0.00(+0.00%)
Feb 04, 2019 1.280 1.290 1.250 1.290 4,300 -0.01(-0.77%)
Feb 01, 2019 1.300 1.300 1.300 1.300 400 +0.02(+1.56%)
Jan 31, 2019 1.290 1.290 1.280 1.280 202 -0.02(-1.54%)
Jan 30, 2019 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jan 29, 2019 1.300 1.350 1.300 1.300 4,135 +0.00(+0.00%)
Jan 28, 2019 1.320 1.320 1.300 1.300 5,965 -0.01(-0.76%)
Jan 25, 2019 1.320 1.320 1.280 1.310 2,400 +0.00(+0.00%)
Jan 24, 2019 1.300 1.310 1.280 1.310 2,500 +0.01(+0.77%)
Jan 23, 2019 1.350 1.350 1.300 1.300 1,014 -0.07(-5.11%)
Jan 22, 2019 1.350 1.370 1.350 1.370 3,112 +0.01(+1.03%)
Jan 18, 2019 1.350 1.356 1.300 1.356 3,300 +0.06(+4.31%)
Jan 17, 2019 1.370 1.370 1.300 1.300 1,200 -0.07(-5.11%)
Jan 16, 2019 1.370 1.370 1.370 1.370 520 +0.00(+0.00%)
Jan 15, 2019 1.370 1.370 1.370 1.370 3,500 -0.13(-8.67%)
Jan 04, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 31, 2018 1.500 1.500 1.500 0 +0.04(+2.74%)
Dec 28, 2018 1.500 1.500 1.450 1.460 22,700 -0.04(-2.67%)
Dec 27, 2018 1.500 1.500 1.500 1.500 4,000 +0.00(+0.00%)
Dec 26, 2018 1.365 1.510 1.350 1.500 6,600 +0.18(+13.64%)
Dec 24, 2018 1.400 1.400 1.320 1.320 4,000 -0.08(-5.71%)
Dec 21, 2018 1.450 1.450 1.400 1.400 7,100 -0.15(-9.68%)
Dec 20, 2018 1.380 1.550 1.320 1.550 21,140 +0.15(+10.71%)
Dec 19, 2018 1.370 1.400 1.370 1.400 11,270 +0.03(+2.19%)
Dec 18, 2018 1.400 1.400 1.370 1.370 5,400 -0.07(-4.86%)
Dec 17, 2018 1.540 1.540 1.360 1.440 22,751 -0.06(-4.00%)
Dec 14, 2018 1.500 1.500 1.500 1.500 900 -0.05(-3.23%)
Dec 13, 2018 1.600 1.600 1.550 1.550 7,700 -0.05(-3.13%)
Dec 12, 2018 1.600 1.600 1.600 1.600 1,000 +0.10(+6.67%)
Dec 11, 2018 1.830 1.830 1.500 1.500 1,800 +0.00(+0.00%)
Dec 10, 2018 1.600 1.600 1.440 1.500 2,500 +0.00(+0.00%)
Dec 07, 2018 1.500 1.500 1.500 1.500 300 -0.05(-3.23%)
Dec 06, 2018 1.630 1.630 1.550 1.550 2,050 +0.05(+3.33%)
Dec 04, 2018 1.830 1.830 1.400 1.500 5,700 -0.32(-17.58%)
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.