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 (%)
Jun 29, 2018 3.020 3.020 3.020 3.020 2,000 +0.00(+0.00%)
Jun 28, 2018 3.020 3.020 3.020 3.020 217 -0.30(-9.04%)
Jun 27, 2018 2.900 3.320 2.900 3.320 7,105 +0.42(+14.48%)
Jun 26, 2018 2.900 2.900 2.900 2.900 5,000 +0.05(+1.75%)
Jun 25, 2018 2.830 2.900 2.800 2.850 2,150 +0.05(+1.79%)
Jun 22, 2018 2.800 2.850 2.800 2.800 11,208 +0.01(+0.36%)
Jun 21, 2018 2.780 2.790 2.780 2.790 1,570 +0.00(+0.00%)
Jun 20, 2018 2.850 2.850 2.560 2.790 10,508 -0.06(-2.11%)
Jun 19, 2018 2.850 2.850 2.850 2.850 114 +0.03(+1.06%)
Jun 18, 2018 2.820 2.825 2.800 2.820 2,620 -0.03(-1.05%)
Jun 15, 2018 2.850 2.850 2.850 605 +0.00(+0.00%)
Jun 14, 2018 2.800 2.850 2.800 2.850 7,535 +0.15(+5.56%)
Jun 13, 2018 2.700 2.710 2.670 2.700 14,344 -0.10(-3.57%)
Jun 12, 2018 2.940 2.950 2.650 2.800 28,312 -0.12(-4.11%)
Jun 11, 2018 2.920 2.920 2.920 2.920 300 +0.01(+0.34%)
Jun 08, 2018 2.960 2.960 2.910 2.910 2,700 -0.08(-2.68%)
Jun 07, 2018 2.990 2.990 2.990 2.990 500 -0.01(-0.33%)
Jun 05, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 04, 2018 3.000 3.000 3.000 3.000 2,200 +0.00(+0.00%)
May 31, 2018 3.000 3.000 3.000 75 -0.10(-3.23%)
May 30, 2018 2.990 3.100 2.990 3.100 2,083 +0.10(+3.33%)
May 29, 2018 3.000 3.000 2.990 3.000 6,200 +0.00(+0.00%)
May 25, 2018 3.000 3.000 3.000 0 -0.14(-4.46%)
May 23, 2018 3.140 3.140 3.140 0 +0.02(+0.64%)
May 22, 2018 3.150 3.150 3.110 3.120 8,950 +0.00(+0.00%)
May 21, 2018 3.120 3.120 3.120 3.120 310 -0.03(-0.95%)
May 18, 2018 3.080 3.150 3.080 3.150 34,734 +0.00(+0.00%)
May 17, 2018 2.690 3.490 2.690 3.150 23,224 +0.25(+8.62%)
May 16, 2018 3.000 3.000 2.660 2.900 139,750 -0.25(-7.94%)
May 15, 2018 3.000 3.150 2.900 3.150 2,000 +0.00(+0.00%)
May 14, 2018 3.100 3.150 3.000 3.150 7,700 +0.01(+0.32%)
May 11, 2018 3.140 3.140 3.140 3.140 100 +0.00(+0.00%)
May 10, 2018 3.150 3.150 3.140 3.140 4,870 -0.01(-0.32%)
May 09, 2018 3.150 3.300 3.000 3.150 19,013 +0.00(+0.00%)
May 08, 2018 3.150 3.150 3.150 3.150 7,031 +0.00(+0.00%)
May 07, 2018 3.220 3.220 2.910 3.150 20,039 +0.00(+0.00%)
May 04, 2018 3.500 3.500 3.150 3.150 7,033 -0.35(-10.00%)
May 03, 2018 3.400 3.500 3.400 3.500 3,190 +0.00(+0.00%)
May 02, 2018 3.500 3.600 3.400 3.500 22,922 +0.00(+0.00%)
May 01, 2018 3.400 3.500 3.400 3.500 700 +0.20(+6.06%)
Apr 30, 2018 3.260 3.300 3.250 3.300 17,629 +0.19(+6.11%)
Apr 27, 2018 3.350 3.350 3.110 3.110 1,325 -0.14(-4.31%)
Apr 26, 2018 3.060 3.300 3.060 3.250 5,717 +0.30(+10.17%)
Apr 25, 2018 3.000 3.000 2.950 2.950 272 -0.10(-3.28%)
Apr 24, 2018 3.300 3.300 3.050 3.050 2,410 +0.00(+0.00%)
Apr 23, 2018 3.080 3.100 3.050 3.050 2,001 -0.05(-1.61%)
Apr 20, 2018 3.160 3.160 3.100 3.100 7,841 -0.21(-6.34%)
Apr 19, 2018 3.000 3.370 2.930 3.310 11,028 +0.49(+17.38%)
Apr 18, 2018 3.580 3.600 2.820 2.820 46,357 -0.77(-21.45%)
Apr 17, 2018 2.750 4.110 2.750 3.590 88,745 +0.84(+30.55%)
Apr 16, 2018 2.650 3.000 2.650 2.750 37,247 +0.10(+3.77%)
Apr 13, 2018 2.650 2.650 2.650 2.650 449 +0.15(+6.00%)
Apr 12, 2018 2.500 2.500 2.460 2.500 4,513 +0.05(+2.04%)
Apr 11, 2018 2.470 2.470 2.420 2.450 11,160 +0.01(+0.41%)
Apr 10, 2018 2.440 2.440 2.440 2.440 1,000 -0.01(-0.41%)
Apr 06, 2018 2.450 2.450 2.450 0 -0.03(-1.21%)
Apr 05, 2018 2.500 2.500 2.480 2.480 2,004 +0.01(+0.40%)
Apr 04, 2018 2.460 2.520 2.460 2.470 13,600 -0.03(-1.20%)
Apr 03, 2018 2.474 2.550 2.474 2.500 2,500 +0.01(+0.40%)
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.