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 (%)
Nov 30, 2020 2.950 3.150 2.950 3.000 91,878 +0.02(+0.67%)
Nov 27, 2020 2.990 2.990 2.915 2.980 5,100 -0.01(-0.33%)
Nov 25, 2020 2.990 2.990 2.800 2.990 12,400 +0.01(+0.34%)
Nov 24, 2020 2.850 2.980 2.830 2.980 32,891 +0.13(+4.56%)
Nov 23, 2020 2.620 2.850 2.550 2.850 12,816 +0.23(+8.78%)
Nov 20, 2020 2.540 2.670 2.540 2.620 10,400 +0.13(+5.22%)
Nov 19, 2020 2.590 2.600 2.490 2.490 4,321 +0.00(+0.00%)
Nov 18, 2020 2.500 2.570 2.485 2.490 15,743 -0.01(-0.40%)
Nov 17, 2020 2.500 2.500 2.400 2.500 13,498 +0.00(+0.00%)
Nov 16, 2020 2.490 2.500 2.400 2.500 13,025 +0.05(+2.04%)
Nov 13, 2020 2.450 2.500 2.360 2.450 28,700 +0.01(+0.41%)
Nov 12, 2020 2.350 2.440 2.220 2.440 8,689 +0.09(+3.83%)
Nov 11, 2020 2.250 2.350 2.210 2.350 12,014 +0.10(+4.44%)
Nov 10, 2020 2.320 2.320 2.250 2.250 5,392 -0.03(-1.32%)
Nov 09, 2020 2.450 2.480 2.260 2.280 11,538 -0.17(-6.94%)
Nov 06, 2020 2.400 2.450 2.390 2.450 7,700 +0.01(+0.57%)
Nov 05, 2020 2.460 2.500 2.436 2.436 3,100 +0.03(+1.08%)
Nov 04, 2020 2.400 2.490 2.400 2.410 2,496 +0.01(+0.42%)
Nov 03, 2020 2.410 2.500 2.400 2.400 23,794 -0.05(-2.04%)
Nov 02, 2020 2.495 2.500 2.400 2.450 9,394 -0.05(-2.00%)
Oct 30, 2020 2.600 2.610 2.480 2.500 13,900 -0.10(-3.85%)
Oct 29, 2020 2.690 2.690 2.600 2.600 4,038 -0.09(-3.35%)
Oct 28, 2020 2.750 2.750 2.600 2.690 19,097 -0.06(-2.18%)
Oct 27, 2020 2.780 2.780 2.740 2.750 6,061 -0.02(-0.54%)
Oct 26, 2020 2.730 2.810 2.650 2.765 17,097 +0.06(+2.41%)
Oct 23, 2020 2.710 2.730 2.640 2.700 14,100 +0.02(+0.75%)
Oct 22, 2020 2.540 2.700 2.520 2.680 31,409 +0.17(+6.77%)
Oct 21, 2020 2.345 2.900 2.340 2.510 173,015 +0.17(+7.26%)
Oct 20, 2020 2.570 2.870 2.230 2.340 141,574 -0.16(-6.40%)
Oct 19, 2020 2.320 2.700 2.170 2.500 61,987 +0.23(+10.13%)
Oct 16, 2020 2.130 2.320 2.130 2.270 35,100 +0.13(+6.07%)
Oct 15, 2020 2.190 2.190 2.030 2.140 27,110 -0.04(-1.83%)
Oct 14, 2020 2.110 2.300 2.100 2.180 45,726 +0.08(+3.81%)
Oct 13, 2020 1.970 2.150 1.650 2.100 133,849 +0.13(+6.60%)
Oct 12, 2020 1.950 1.970 1.900 1.970 6,647 +0.05(+2.60%)
Oct 09, 2020 1.970 1.970 1.900 1.920 12,800 -0.03(-1.54%)
Oct 08, 2020 1.900 1.970 1.900 1.950 4,412 +0.05(+2.63%)
Oct 07, 2020 2.000 2.000 1.900 1.900 5,872 -0.08(-4.04%)
Oct 06, 2020 1.900 2.010 1.900 1.980 19,086 -0.02(-1.00%)
Oct 05, 2020 1.880 2.000 1.880 2.000 6,655 +0.12(+6.38%)
Oct 02, 2020 1.930 1.930 1.880 1.880 1,300 -0.05(-2.59%)
Oct 01, 2020 1.850 1.940 1.850 1.930 3,536 +0.08(+4.32%)
Sep 30, 2020 1.900 1.900 1.850 1.850 2,692 -0.05(-2.63%)
Sep 29, 2020 1.940 1.940 1.900 1.900 3,778 +0.03(+1.60%)
Sep 28, 2020 1.920 2.000 1.850 1.870 43,323 -0.05(-2.60%)
Sep 25, 2020 1.900 1.920 1.850 1.920 2,900 +0.02(+1.05%)
Sep 24, 2020 1.860 1.900 1.750 1.900 12,893 +0.05(+2.70%)
Sep 23, 2020 1.900 1.950 1.850 1.850 8,841 -0.10(-5.13%)
Sep 22, 2020 1.870 1.950 1.870 1.950 12,568 +0.05(+2.63%)
Sep 21, 2020 1.900 1.970 1.900 1.900 2,152 +0.00(+0.00%)
Sep 18, 2020 1.900 1.990 1.860 1.900 11,500 -0.08(-4.04%)
Sep 17, 2020 1.960 1.990 1.960 1.980 5,308 +0.01(+0.51%)
Sep 16, 2020 1.930 1.970 1.900 1.970 19,100 +0.02(+1.29%)
Sep 15, 2020 2.000 2.000 1.900 1.945 6,537 -0.05(-2.75%)
Sep 14, 2020 1.955 2.000 1.860 2.000 30,810 +0.00(+0.00%)
Sep 11, 2020 2.030 2.030 1.900 2.000 13,500 -0.02(-0.99%)
Sep 10, 2020 2.005 2.150 1.950 2.020 26,032 +0.07(+3.59%)
Sep 09, 2020 2.000 2.060 1.910 1.950 7,767 +0.04(+2.09%)
Sep 08, 2020 2.100 2.100 1.870 1.910 13,868 -0.02(-1.04%)
Sep 04, 2020 2.040 2.160 1.920 1.930 43,100 -0.11(-5.39%)
Sep 03, 2020 1.950 2.040 1.850 2.040 13,309 +0.09(+4.62%)
Sep 02, 2020 1.900 2.050 1.870 1.950 19,896 -0.02(-1.02%)
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.