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 (%)
Sep 30, 2019 0.7500 0.7500 0.7500 0.7500 2,029 +0.00(+0.00%)
Sep 26, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 25, 2019 0.7500 0.7500 0.7500 0.7500 1,111 -0.03(-3.23%)
Sep 24, 2019 0.7500 0.7750 0.7500 0.7750 1,874 -0.02(-3.11%)
Sep 23, 2019 0.8500 0.8700 0.6704 0.7999 90,931 -0.06(-6.99%)
Sep 20, 2019 0.8900 0.8900 0.8600 0.8600 9,300 -0.05(-5.49%)
Sep 19, 2019 0.8600 0.9100 0.8600 0.9100 14,500 +0.02(+2.25%)
Sep 18, 2019 0.8740 0.8900 0.8740 0.8900 9,000 +0.08(+9.88%)
Sep 17, 2019 0.8460 0.8460 0.8100 0.8100 1,905 +0.01(+1.25%)
Sep 16, 2019 0.8350 0.8350 0.8000 0.8000 5,000 -0.09(-10.46%)
Sep 12, 2019 0.8935 0.8935 0.8935 0 +0.12(+16.04%)
Sep 10, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 06, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 05, 2019 0.7700 0.7700 0.7700 0.7700 5,000 -0.03(-3.63%)
Sep 04, 2019 0.8000 0.8000 0.7990 0.7990 3,000 -0.01(-1.36%)
Sep 03, 2019 0.9000 0.9400 0.8100 0.8100 5,465 -0.11(-11.96%)
Aug 27, 2019 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Aug 26, 2019 0.9200 0.9200 0.9200 0.9200 900 +0.00(+0.00%)
Aug 23, 2019 0.9200 0.9200 0.9200 60 +0.00(+0.00%)
Aug 21, 2019 0.9200 0.9200 0.9200 0 +0.12(+15.14%)
Aug 20, 2019 0.7990 0.7990 0.7990 40 +0.00(+0.00%)
Aug 19, 2019 0.7990 0.7990 0.7990 0.7990 200 -0.12(-13.15%)
Aug 16, 2019 0.9200 0.9200 0.9200 0.9200 100 +0.02(+2.22%)
Aug 15, 2019 0.9000 0.9000 0.9000 0.9000 150 +0.05(+5.88%)
Aug 13, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 12, 2019 0.9000 0.9000 0.8500 0.8500 5,428 -0.07(-7.61%)
Aug 09, 2019 0.9200 0.9200 0.9200 0.9200 1,000 +0.02(+2.22%)
Aug 08, 2019 0.9000 0.9000 0.9000 0.9000 11,700 -0.02(-2.17%)
Aug 07, 2019 0.9475 0.9475 0.9200 0.9200 8,700 -0.03(-2.90%)
Aug 06, 2019 0.8600 0.9475 0.8600 0.9475 450 +0.08(+8.91%)
Aug 05, 2019 0.8600 0.8700 0.8600 0.8700 1,800 +0.02(+2.35%)
Aug 02, 2019 0.8738 0.8738 0.8500 0.8500 1,600 -0.07(-7.61%)
Aug 01, 2019 0.8700 0.9200 0.6213 0.9200 54,104 +0.05(+5.75%)
Jul 31, 2019 0.9000 0.9000 0.8700 0.8700 7,716 +0.05(+5.45%)
Jul 30, 2019 0.8250 0.8250 0.8250 30 +0.00(+0.00%)
Jul 29, 2019 0.8800 0.8800 0.8100 0.8250 9,910 +0.01(+1.85%)
Jul 26, 2019 0.8100 0.8800 0.8100 0.8100 2,300 +0.00(+0.00%)
Jul 25, 2019 0.8900 0.8900 0.8000 0.8100 29,890 -0.02(-2.41%)
Jul 24, 2019 0.8300 0.8300 0.8300 50 +0.00(+0.00%)
Jul 23, 2019 0.8300 0.8300 0.8300 60 +0.00(+0.00%)
Jul 22, 2019 0.9300 0.9300 0.8000 0.8300 5,100 +0.04(+5.06%)
Jul 19, 2019 0.8625 0.8625 0.7900 0.7900 24,300 -0.11(-12.22%)
Jul 18, 2019 0.8800 0.9000 0.8600 0.9000 1,540 -0.03(-3.23%)
Jul 17, 2019 0.9300 0.9300 0.8950 0.9300 410 +0.08(+9.28%)
Jul 16, 2019 0.9000 0.9000 0.8510 0.8510 26,614 -0.10(-10.42%)
Jul 15, 2019 0.8900 0.9700 0.8900 0.9500 4,755 +0.06(+6.26%)
Jul 11, 2019 0.8940 0.8940 0.8940 0 -0.08(-7.84%)
Jul 10, 2019 0.9700 0.9700 0.9700 0.9700 1,400 +0.00(+0.00%)
Jul 09, 2019 0.9700 0.9700 0.9700 0.9700 3,000 +0.00(+0.00%)
Jul 08, 2019 0.9000 0.9700 0.9000 0.9700 5,200 -0.01(-1.02%)
Jul 05, 2019 0.9900 0.9900 0.9800 0.9800 3,100 -0.01(-1.01%)
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.