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, 2018 2.480 2.500 2.460 2.460 29,800 +0.01(+0.41%)
Feb 27, 2018 2.480 2.480 2.410 2.450 3,310 -0.03(-1.21%)
Feb 26, 2018 2.540 2.550 2.400 2.480 36,164 -0.07(-2.75%)
Feb 23, 2018 2.300 2.600 2.250 2.550 85,377 +0.35(+15.91%)
Feb 22, 2018 2.100 2.210 2.100 2.200 34,503 +0.13(+6.28%)
Feb 21, 2018 2.080 2.087 2.070 2.070 9,225 -0.02(-0.96%)
Feb 20, 2018 2.060 2.105 2.060 2.090 1,350 +0.04(+1.95%)
Feb 16, 2018 2.050 2.050 2.050 0 +0.04(+1.99%)
Feb 14, 2018 2.010 2.010 2.010 538 -0.01(-0.50%)
Feb 13, 2018 2.020 2.020 2.020 2.020 19,000 +0.02(+1.00%)
Feb 12, 2018 2.000 2.000 2.000 2.000 38,900 +0.00(+0.00%)
Feb 09, 2018 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Feb 08, 2018 2.020 2.020 1.880 2.000 2,500 -0.07(-3.38%)
Feb 06, 2018 2.070 2.070 2.070 0 -0.08(-3.72%)
Feb 05, 2018 2.150 2.165 2.150 2.150 1,746 +0.00(+0.00%)
Feb 02, 2018 2.070 2.150 2.070 2.150 1,200 +0.00(+0.00%)
Feb 01, 2018 2.010 2.150 2.010 2.150 6,350 +0.14(+6.97%)
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%)
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.