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%)
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.