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 (%)
Apr 30, 2020 1.250 1.300 1.210 1.300 24,108 +0.06(+4.84%)
Apr 29, 2020 1.250 1.310 1.150 1.240 11,969 +0.01(+0.81%)
Apr 28, 2020 1.130 1.250 1.080 1.230 22,780 +0.16(+14.95%)
Apr 27, 2020 1.200 1.300 1.060 1.070 39,519 +0.01(+0.94%)
Apr 24, 2020 1.200 1.200 1.000 1.060 17,400 -0.11(-9.40%)
Apr 23, 2020 1.090 1.170 0.9600 1.170 46,511 +0.22(+23.12%)
Apr 22, 2020 1.145 1.150 0.9000 0.9503 18,986 -0.19(-16.64%)
Apr 21, 2020 1.150 1.150 0.8500 1.140 73,290 +0.11(+10.68%)
Apr 20, 2020 1.150 1.150 1.010 1.030 9,621 -0.12(-10.43%)
Apr 17, 2020 1.010 1.150 0.9000 1.150 22,000 +0.14(+13.86%)
Apr 16, 2020 1.120 1.150 0.8700 1.010 19,614 -0.11(-9.82%)
Apr 15, 2020 1.140 1.150 1.060 1.120 7,956 -0.02(-1.75%)
Apr 14, 2020 1.150 1.150 1.020 1.140 18,975 +0.10(+9.62%)
Apr 13, 2020 1.050 1.140 0.8000 1.040 7,174 +0.03(+2.97%)
Apr 09, 2020 1.280 1.280 1.010 1.010 18,500 -0.22(-17.89%)
Apr 08, 2020 1.000 1.250 1.000 1.230 9,049 +0.23(+23.00%)
Apr 07, 2020 1.080 1.080 1.000 1.000 5,010 +0.05(+5.37%)
Apr 06, 2020 1.000 1.000 0.8701 0.9490 6,900 -0.06(-6.04%)
Apr 03, 2020 1.100 1.100 1.000 1.010 8,600 -0.08(-7.34%)
Apr 02, 2020 1.050 1.310 1.010 1.090 26,127 -0.06(-5.22%)
Apr 01, 2020 1.300 1.300 1.050 1.150 6,381 -0.04(-3.36%)
Mar 31, 2020 1.070 1.200 1.070 1.190 720 +0.12(+11.21%)
Mar 30, 2020 1.180 1.290 1.000 1.070 17,458 -0.04(-3.60%)
Mar 27, 2020 1.390 1.390 1.000 1.110 10,300 +0.01(+0.91%)
Mar 26, 2020 1.450 1.450 0.9900 1.100 6,207 +0.10(+10.00%)
Mar 25, 2020 1.100 1.200 1.000 1.000 8,933 +0.00(+0.00%)
Mar 24, 2020 0.7200 1.000 0.7200 1.000 17,773 +0.15(+17.65%)
Mar 23, 2020 1.000 1.190 0.7000 0.8500 85,470 -0.15(-15.00%)
Mar 20, 2020 1.240 1.310 0.7000 1.000 135,900 +0.01(+1.01%)
Mar 19, 2020 0.9900 0.9900 0.9900 0.9900 2,608 +0.00(+0.00%)
Mar 18, 2020 1.230 1.230 0.9900 0.9900 13,183 -0.24(-19.51%)
Mar 17, 2020 0.7031 1.230 0.6700 1.230 88,954 +0.48(+64.00%)
Mar 16, 2020 0.9000 0.9000 0.7500 0.7500 13,785 -0.15(-16.67%)
Mar 13, 2020 1.000 1.000 0.7727 0.9000 21,000 +0.00(+0.00%)
Mar 12, 2020 0.9300 1.000 0.9000 0.9000 9,492 -0.10(-10.00%)
Mar 11, 2020 1.000 1.000 0.9301 1.000 653 +0.00(+0.00%)
Mar 10, 2020 1.100 1.100 1.000 1.000 20,237 -0.08(-7.41%)
Mar 09, 2020 1.170 1.170 1.070 1.080 43,058 -0.16(-12.90%)
Mar 06, 2020 1.100 1.260 1.100 1.240 7,500 +0.09(+7.83%)
Mar 05, 2020 1.150 1.150 1.150 1.150 1,170 -0.00(-0.01%)
Mar 04, 2020 1.210 1.210 1.150 1.150 590 -0.06(-4.95%)
Mar 03, 2020 1.300 1.300 1.210 1.210 8,800 -0.09(-6.92%)
Mar 02, 2020 1.300 1.320 1.130 1.300 7,165 +0.09(+7.44%)
Feb 28, 2020 1.100 1.310 1.100 1.210 12,500 +0.11(+10.00%)
Feb 27, 2020 1.300 1.340 1.100 1.100 25,446 -0.19(-14.74%)
Feb 26, 2020 1.190 1.340 1.160 1.290 13,560 +0.10(+8.41%)
Feb 25, 2020 1.150 1.190 1.110 1.190 4,400 +0.07(+6.25%)
Feb 24, 2020 1.150 1.150 1.120 1.120 4,474 -0.03(-2.61%)
Feb 21, 2020 1.150 1.150 1.150 12 +0.00(+0.00%)
Feb 20, 2020 1.150 1.150 1.150 1.150 1,838 -0.08(-6.12%)
Feb 19, 2020 1.225 1.225 1.225 1.225 191 +0.07(+5.60%)
Feb 18, 2020 1.190 1.190 1.150 1.160 6,633 -0.03(-2.52%)
Feb 14, 2020 1.210 1.210 1.190 1.190 13,200 -0.11(-8.46%)
Feb 13, 2020 1.230 1.300 1.230 1.300 8,000 +0.05(+4.00%)
Feb 12, 2020 1.250 1.250 1.250 70 +0.00(+0.00%)
Feb 11, 2020 1.200 1.250 1.200 1.250 5,867 +0.06(+5.04%)
Feb 07, 2020 1.190 1.190 1.190 0 -0.01(-0.83%)
Feb 06, 2020 1.200 1.200 1.200 1.200 9,041 +0.01(+0.84%)
Feb 05, 2020 1.165 1.200 1.165 1.190 5,090 +0.00(+0.00%)
Feb 04, 2020 1.170 1.200 1.170 1.190 7,100 +0.04(+3.48%)
Feb 03, 2020 1.150 1.150 1.150 1.150 500 -0.02(-1.71%)
Jan 31, 2020 1.150 1.170 1.100 1.170 33,300 +0.02(+1.74%)
Jan 30, 2020 1.200 1.200 1.100 1.150 14,460 -0.05(-4.17%)
Jan 29, 2020 1.220 1.220 1.150 1.200 14,330 -0.10(-7.69%)
Jan 28, 2020 1.310 1.310 1.190 1.300 15,379 +0.00(+0.00%)
Jan 27, 2020 1.310 1.310 1.250 1.300 30,200 +0.00(+0.00%)
Jan 24, 2020 1.250 1.300 1.250 1.300 10,700 +0.05(+4.00%)
Jan 23, 2020 1.240 1.300 1.240 1.250 10,986 -0.03(-2.34%)
Jan 22, 2020 1.260 1.280 1.260 1.280 19,091 +0.04(+3.23%)
Jan 21, 2020 1.230 1.300 1.200 1.240 28,037 +0.04(+3.33%)
Jan 17, 2020 1.160 1.230 1.160 1.200 16,800 -0.05(-4.00%)
Jan 16, 2020 1.270 1.270 1.250 1.250 1,500 +0.00(+0.00%)
Jan 15, 2020 1.210 1.300 1.210 1.250 5,300 -0.06(-4.58%)
Jan 14, 2020 1.140 1.310 1.140 1.310 58,663 +0.21(+19.09%)
Jan 13, 2020 1.090 1.100 1.080 1.100 8,432 -0.05(-4.35%)
Jan 10, 2020 1.180 1.180 1.100 1.150 33,200 +0.00(+0.00%)
Jan 09, 2020 1.150 1.150 1.150 1.150 5,000 -0.05(-4.17%)
Jan 08, 2020 1.100 1.250 1.100 1.200 11,700 -0.05(-4.00%)
Jan 06, 2020 1.250 1.250 1.250 0 +0.10(+8.70%)
Jan 03, 2020 1.150 1.150 1.150 40 +0.00(+0.00%)
Jan 02, 2020 1.240 1.350 1.150 1.150 5,815 -0.03(-2.54%)
Dec 31, 2019 1.210 1.250 1.180 1.180 28,300 -0.06(-4.84%)
Dec 30, 2019 1.160 1.240 1.160 1.240 3,150 +0.04(+3.33%)
Dec 27, 2019 1.260 1.260 1.200 1.200 14,300 -0.11(-8.40%)
Dec 26, 2019 1.310 1.310 1.310 38 +0.00(+0.00%)
Dec 24, 2019 1.310 1.310 1.310 1.310 3,000 -0.10(-7.09%)
Dec 23, 2019 1.410 1.410 1.410 1.410 480 +0.01(+0.71%)
Dec 20, 2019 1.400 1.445 1.400 1.400 1,100 +0.05(+3.70%)
Dec 19, 2019 1.450 1.470 1.350 1.350 6,200 +0.00(+0.00%)
Dec 17, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 16, 2019 1.300 1.490 1.300 1.350 3,000 +0.01(+0.75%)
Dec 13, 2019 1.250 1.370 1.150 1.340 1,100 +0.17(+14.53%)
Dec 12, 2019 1.110 1.170 1.110 1.170 23,357 +0.02(+1.74%)
Dec 11, 2019 1.150 1.150 1.150 1.150 7,500 -0.05(-4.17%)
Dec 10, 2019 1.270 1.270 1.160 1.200 19,700 -0.07(-5.51%)
Dec 09, 2019 1.225 1.270 1.225 1.270 4,900 +0.02(+1.60%)
Dec 06, 2019 1.370 1.370 1.150 1.250 30,300 -0.19(-13.19%)
Dec 05, 2019 1.375 1.440 1.375 1.440 1,350 -0.03(-2.04%)
Dec 04, 2019 1.500 1.500 1.470 1.470 3,595 -0.03(-2.00%)
Dec 03, 2019 1.500 1.500 1.500 50 +0.00(+0.00%)
Dec 02, 2019 1.270 1.750 1.270 1.500 30,563 +0.23(+18.11%)
Nov 29, 2019 1.260 1.270 1.260 1.270 200 +0.01(+0.79%)
Nov 26, 2019 1.260 1.260 1.260 0 -0.05(-3.82%)
Nov 25, 2019 1.220 1.490 1.210 1.310 18,324 -0.04(-2.96%)
Nov 22, 2019 1.295 1.380 1.235 1.350 6,200 +0.10(+8.00%)
Nov 21, 2019 1.135 1.390 1.135 1.250 9,750 +0.13(+11.61%)
Nov 20, 2019 1.120 1.120 1.120 18 +0.00(+0.00%)
Nov 19, 2019 1.080 1.190 1.080 1.120 40,000 +0.04(+3.70%)
Nov 18, 2019 0.9820 1.100 0.9100 1.080 7,724 +0.03(+2.86%)
Nov 15, 2019 0.9520 1.090 0.9520 1.050 23,800 +0.10(+10.53%)
Nov 14, 2019 0.8600 0.9500 0.8600 0.9500 5,820 -0.05(-5.00%)
Nov 12, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 11, 2019 0.9520 1.000 0.9520 1.000 1,580 +0.12(+13.64%)
Nov 08, 2019 0.8800 0.8800 0.8800 0.8800 200 -0.12(-12.00%)
Nov 07, 2019 0.9300 1.000 0.9300 1.000 1,525 +0.07(+7.53%)
Nov 05, 2019 0.9300 0.9300 0.9300 0 +0.18(+24.00%)
Nov 01, 2019 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Oct 31, 2019 0.8000 0.8000 0.8000 0.8000 15,000 +0.00(+0.00%)
Oct 30, 2019 0.8000 0.8000 0.8000 0.8000 2,020 +0.00(+0.00%)
Oct 29, 2019 0.7700 0.8000 0.7700 0.8000 13,438 +0.05(+6.67%)
Oct 24, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 21, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 18, 2019 0.7500 0.7500 0.7500 40 +0.00(+0.00%)
Oct 15, 2019 0.7500 0.7500 0.7500 0 -0.07(-8.54%)
Oct 11, 2019 0.8200 0.8200 0.8200 0 +0.07(+9.33%)
Oct 10, 2019 0.7998 0.7998 0.7500 0.7500 14,337 -0.11(-12.74%)
Oct 08, 2019 0.8595 0.8595 0.8595 0 +0.00(+0.00%)
Oct 03, 2019 0.8595 0.8595 0.8595 0 +0.11(+14.60%)
Oct 02, 2019 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Oct 01, 2019 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
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%)
Jul 02, 2019 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jun 28, 2019 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Jun 27, 2019 0.9500 0.9500 0.9500 0.9500 11,026 +0.00(+0.00%)
Jun 26, 2019 0.9500 0.9500 0.9500 10 +0.00(+0.00%)
Jun 25, 2019 0.8600 0.9500 0.8600 0.9500 19,505 +0.00(+0.00%)
Jun 24, 2019 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Jun 21, 2019 1.000 1.050 0.9500 0.9500 5,700 -0.05(-5.00%)
Jun 20, 2019 0.8600 1.000 0.8301 1.000 28,150 +0.08(+8.70%)
Jun 19, 2019 0.9200 0.9200 0.9200 0.9200 121 +0.00(+0.00%)
Jun 18, 2019 0.9100 0.9200 0.9100 0.9200 1,100 +0.00(+0.00%)
Jun 17, 2019 0.8800 0.9200 0.8800 0.9200 2,755 +0.04(+4.55%)
Jun 13, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 11, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 10, 2019 0.8100 0.8800 0.8100 0.8800 32,360 +0.05(+6.02%)
Jun 07, 2019 0.8600 0.8600 0.8300 0.8300 4,500 +0.01(+1.22%)
Jun 06, 2019 0.8300 0.8300 0.8200 0.8200 19,850 +0.00(+0.00%)
Jun 05, 2019 0.8800 0.8800 0.8200 0.8200 4,200 +0.00(+0.00%)
Jun 03, 2019 0.8200 0.8200 0.8200 0 -0.05(-5.75%)
May 31, 2019 0.8400 0.8800 0.8400 0.8700 10,200 -0.01(-1.14%)
May 30, 2019 0.8900 0.8900 0.8800 0.8800 5,005 +0.08(+10.00%)
May 29, 2019 0.8700 0.8700 0.8000 0.8000 15,100 -0.20(-20.00%)
May 24, 2019 1.000 1.000 1.000 0 +0.16(+18.34%)
May 23, 2019 0.9100 0.9100 0.8450 0.8450 23,000 -0.24(-21.76%)
May 22, 2019 0.8600 1.080 0.8600 1.080 4,475 +0.11(+11.80%)
May 21, 2019 0.9660 0.9660 0.9660 0.9660 273 -0.13(-12.18%)
May 20, 2019 1.100 1.100 1.100 1.100 3,017 +0.00(+0.00%)
May 17, 2019 0.9600 1.100 0.9600 1.100 6,400 +0.19(+20.88%)
May 16, 2019 1.055 1.055 0.8500 0.9100 77,303 -0.06(-6.19%)
May 15, 2019 1.000 1.000 0.9700 0.9700 7,500 -0.03(-3.00%)
May 14, 2019 1.020 1.020 1.000 1.000 4,200 -0.05(-4.76%)
May 13, 2019 1.060 1.060 1.020 1.050 11,825 -0.03(-2.78%)
May 10, 2019 1.170 1.170 1.080 1.080 49,400 -0.22(-16.92%)
May 09, 2019 1.160 1.300 1.120 1.300 2,620 +0.15(+13.04%)
May 08, 2019 1.150 1.150 1.150 1 +0.00(+0.00%)
May 07, 2019 1.200 1.200 1.020 1.150 20,199 -0.05(-4.17%)
May 06, 2019 1.140 1.240 1.100 1.200 35,749 +0.11(+10.09%)
May 03, 2019 1.100 1.100 1.090 1.090 2,400 -0.09(-7.63%)
May 02, 2019 1.180 1.180 1.180 40 +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.