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 (%)
Jul 31, 2018 2.820 2.900 2.820 2.900 3,013 +0.00(+0.00%)
Jul 30, 2018 2.900 2.900 2.900 2.900 3,773 +0.01(+0.35%)
Jul 27, 2018 2.910 2.910 2.700 2.890 20,000 +0.09(+3.21%)
Jul 26, 2018 2.780 2.800 2.780 2.800 4,376 +0.00(+0.00%)
Jul 25, 2018 2.800 2.800 2.800 2.800 375 +0.00(+0.00%)
Jul 23, 2018 2.800 2.800 2.800 0 +0.02(+0.72%)
Jul 20, 2018 2.780 2.780 2.780 2.780 1,140 -0.14(-4.79%)
Jul 18, 2018 2.920 2.920 2.920 60 +0.20(+7.35%)
Jul 17, 2018 2.720 2.720 2.720 2.720 2,335 -0.08(-2.86%)
Jul 16, 2018 2.875 2.875 2.800 2.800 725 +0.05(+1.82%)
Jul 13, 2018 2.740 2.750 2.730 2.750 2,400 +0.10(+3.77%)
Jul 12, 2018 2.650 2.650 2.650 2.650 500 -0.05(-1.85%)
Jul 11, 2018 2.660 2.700 2.650 2.700 3,540 +0.00(+0.00%)
Jul 10, 2018 2.850 2.850 2.700 2.700 11,100 -0.15(-5.26%)
Jul 09, 2018 2.940 3.100 2.850 20,610 -0.25(-8.06%)
Jul 06, 2018 2.900 3.100 2.900 3.100 13,850 -0.01(-0.32%)
Jul 03, 2018 3.110 3.110 3.110 180,000 -0.07(-2.20%)
Jul 02, 2018 3.220 3.220 3.180 3.180 4,000 +0.16(+5.30%)
Jun 29, 2018 3.020 3.020 3.020 3.020 2,000 +0.00(+0.00%)
Jun 28, 2018 3.020 3.020 3.020 3.020 217 -0.30(-9.04%)
Jun 27, 2018 2.900 3.320 2.900 3.320 7,105 +0.42(+14.48%)
Jun 26, 2018 2.900 2.900 2.900 2.900 5,000 +0.05(+1.75%)
Jun 25, 2018 2.830 2.900 2.800 2.850 2,150 +0.05(+1.79%)
Jun 22, 2018 2.800 2.850 2.800 2.800 11,208 +0.01(+0.36%)
Jun 21, 2018 2.780 2.790 2.780 2.790 1,570 +0.00(+0.00%)
Jun 20, 2018 2.850 2.850 2.560 2.790 10,508 -0.06(-2.11%)
Jun 19, 2018 2.850 2.850 2.850 2.850 114 +0.03(+1.06%)
Jun 18, 2018 2.820 2.825 2.800 2.820 2,620 -0.03(-1.05%)
Jun 15, 2018 2.850 2.850 2.850 605 +0.00(+0.00%)
Jun 14, 2018 2.800 2.850 2.800 2.850 7,535 +0.15(+5.56%)
Jun 13, 2018 2.700 2.710 2.670 2.700 14,344 -0.10(-3.57%)
Jun 12, 2018 2.940 2.950 2.650 2.800 28,312 -0.12(-4.11%)
Jun 11, 2018 2.920 2.920 2.920 2.920 300 +0.01(+0.34%)
Jun 08, 2018 2.960 2.960 2.910 2.910 2,700 -0.08(-2.68%)
Jun 07, 2018 2.990 2.990 2.990 2.990 500 -0.01(-0.33%)
Jun 05, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 04, 2018 3.000 3.000 3.000 3.000 2,200 +0.00(+0.00%)
May 31, 2018 3.000 3.000 3.000 75 -0.10(-3.23%)
May 30, 2018 2.990 3.100 2.990 3.100 2,083 +0.10(+3.33%)
May 29, 2018 3.000 3.000 2.990 3.000 6,200 +0.00(+0.00%)
May 25, 2018 3.000 3.000 3.000 0 -0.14(-4.46%)
May 23, 2018 3.140 3.140 3.140 0 +0.02(+0.64%)
May 22, 2018 3.150 3.150 3.110 3.120 8,950 +0.00(+0.00%)
May 21, 2018 3.120 3.120 3.120 3.120 310 -0.03(-0.95%)
May 18, 2018 3.080 3.150 3.080 3.150 34,734 +0.00(+0.00%)
May 17, 2018 2.690 3.490 2.690 3.150 23,224 +0.25(+8.62%)
May 16, 2018 3.000 3.000 2.660 2.900 139,750 -0.25(-7.94%)
May 15, 2018 3.000 3.150 2.900 3.150 2,000 +0.00(+0.00%)
May 14, 2018 3.100 3.150 3.000 3.150 7,700 +0.01(+0.32%)
May 11, 2018 3.140 3.140 3.140 3.140 100 +0.00(+0.00%)
May 10, 2018 3.150 3.150 3.140 3.140 4,870 -0.01(-0.32%)
May 09, 2018 3.150 3.300 3.000 3.150 19,013 +0.00(+0.00%)
May 08, 2018 3.150 3.150 3.150 3.150 7,031 +0.00(+0.00%)
May 07, 2018 3.220 3.220 2.910 3.150 20,039 +0.00(+0.00%)
May 04, 2018 3.500 3.500 3.150 3.150 7,033 -0.35(-10.00%)
May 03, 2018 3.400 3.500 3.400 3.500 3,190 +0.00(+0.00%)
May 02, 2018 3.500 3.600 3.400 3.500 22,922 +0.00(+0.00%)
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.