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 (%)
Aug 31, 2016 2.695 2.695 2.650 2.650 4,025 -0.02(-0.75%)
Aug 30, 2016 2.600 2.670 2.600 2.670 9,300 +0.07(+2.69%)
Aug 29, 2016 2.650 2.650 2.600 2.600 5,460 -0.05(-1.89%)
Aug 26, 2016 2.680 2.680 2.650 2.650 9,540 -0.05(-1.85%)
Aug 25, 2016 2.650 2.700 2.650 2.700 9,024 +0.05(+1.89%)
Aug 24, 2016 2.690 2.700 2.650 2.650 25,580 +0.03(+1.15%)
Aug 23, 2016 2.250 2.760 2.240 2.620 50,547 +0.26(+11.02%)
Aug 22, 2016 2.360 2.360 2.280 2.360 12,293 -0.12(-4.84%)
Aug 19, 2016 2.372 2.480 2.372 2.480 3,220 +0.00(+0.00%)
Aug 18, 2016 2.300 2.480 2.300 2.480 2,324 +0.00(+0.00%)
Aug 17, 2016 2.290 2.480 2.290 2.480 3,400 +0.06(+2.48%)
Aug 16, 2016 2.310 2.420 2.280 2.420 3,300 +0.07(+2.98%)
Aug 15, 2016 2.310 2.350 2.310 2.350 1,112 -0.14(-5.62%)
Aug 12, 2016 2.400 2.500 2.310 2.490 7,100 +0.20(+8.73%)
Aug 11, 2016 2.290 2.290 2.290 2.290 200 -0.20(-8.03%)
Aug 10, 2016 2.320 2.490 2.280 2.490 8,607 +0.15(+6.41%)
Aug 09, 2016 2.320 2.490 2.320 2.340 3,346 +0.01(+0.43%)
Aug 08, 2016 2.330 2.330 2.330 2.330 17,000 +0.00(+0.00%)
Aug 05, 2016 2.300 2.330 2.300 2.330 3,647 -0.01(-0.43%)
Aug 04, 2016 2.170 2.340 2.170 2.340 3,499 +0.19(+8.84%)
Aug 03, 2016 1.870 2.200 1.870 2.150 4,523 -0.05(-2.27%)
Aug 02, 2016 2.220 2.220 1.840 2.200 21,763 -0.02(-1.03%)
Aug 01, 2016 2.223 2.223 2.223 2.223 1,535 +0.00(+0.14%)
Jul 29, 2016 2.250 2.250 2.150 2.220 3,025 -0.08(-3.48%)
Jul 28, 2016 2.400 2.400 2.300 2.300 6,711 -0.10(-4.17%)
Jul 27, 2016 2.300 2.409 2.300 2.400 4,500 -0.09(-3.61%)
Jul 26, 2016 2.250 2.490 2.150 2.490 3,942 +0.22(+9.69%)
Jul 25, 2016 2.610 2.610 2.270 2.270 1,050 -0.35(-13.36%)
Jul 22, 2016 2.620 2.620 2.620 2.620 3,927 +0.00(+0.00%)
Jul 21, 2016 2.620 2.620 2.510 2.620 27,088 -0.03(-1.13%)
Jul 19, 2016 2.650 2.650 2.650 0 -0.15(-5.36%)
Jul 18, 2016 2.900 2.900 2.800 2.800 886 -0.09(-3.11%)
Jul 15, 2016 2.890 2.890 2.890 2.890 320 -0.00(-0.03%)
Jul 14, 2016 2.890 2.891 2.890 2.891 1,000 +0.02(+0.87%)
Jul 13, 2016 2.866 2.866 2.866 2.866 300 -0.03(-1.17%)
Jul 12, 2016 2.866 2.900 2.866 2.900 1,900 +0.05(+1.75%)
Jul 11, 2016 2.850 2.850 2.850 2.850 175 -0.01(-0.25%)
Jul 08, 2016 2.857 2.857 2.857 2.857 700 -0.01(-0.21%)
Jul 07, 2016 2.850 2.863 2.850 2.863 681 -0.14(-4.57%)
Jul 05, 2016 2.850 3.000 2.850 3.000 2,505 +0.04(+1.42%)
Jul 01, 2016 2.958 2.958 2.958 0 +0.11(+3.79%)
Jun 30, 2016 2.570 2.930 2.570 2.850 14,747 +0.39(+15.85%)
Jun 29, 2016 2.500 2.510 2.440 2.460 7,410 -0.04(-1.60%)
Jun 28, 2016 2.550 2.550 2.250 2.500 6,223 -0.05(-1.96%)
Jun 27, 2016 2.150 2.560 2.150 2.550 25,026 +0.40(+18.60%)
Jun 24, 2016 2.080 2.190 2.050 2.150 19,631 -0.04(-1.83%)
Jun 23, 2016 2.190 2.190 2.190 2.190 2,000 +0.09(+4.29%)
Jun 22, 2016 2.390 2.390 2.070 2.100 13,080 -0.10(-4.55%)
Jun 21, 2016 2.150 2.290 2.150 2.200 17,734 +0.02(+0.92%)
Jun 20, 2016 2.130 2.250 2.130 2.180 1,550 -0.02(-0.91%)
Jun 17, 2016 2.200 2.300 2.200 2.200 17,681 -0.10(-4.35%)
Jun 16, 2016 2.250 2.300 2.250 2.300 3,385 +0.05(+2.22%)
Jun 15, 2016 2.180 2.300 2.180 2.250 8,944 -0.05(-2.17%)
Jun 14, 2016 2.200 2.300 2.200 2.300 8,500 +0.00(+0.00%)
Jun 13, 2016 2.200 2.400 2.200 2.300 6,438 +0.00(+0.00%)
Jun 10, 2016 2.260 2.400 1.530 2.300 8,082 -0.10(-4.17%)
Jun 09, 2016 2.300 2.400 2.300 2.400 6,110 +0.00(+0.00%)
Jun 08, 2016 2.350 2.400 2.280 2.400 6,700 +0.00(+0.00%)
Jun 07, 2016 2.400 2.400 2.400 2.400 1,541 +0.00(+0.00%)
Jun 06, 2016 2.350 2.400 2.280 2.400 1,700 +0.10(+4.35%)
Jun 03, 2016 2.350 2.350 2.300 2.300 5,125 +0.00(+0.00%)
Jun 02, 2016 2.350 2.400 2.300 2.300 6,600 -0.10(-4.17%)
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.