Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
2.140
2.230
2.000
2.150
12,645
+0.09(+4.37%)
Jan 30, 2017
2.220
2.220
2.060
2.060
370
-0.18(-8.04%)
Jan 26, 2017
2.240
2.240
2.240
7
+0.12(+5.66%)
Jan 25, 2017
2.100
2.120
2.100
2.120
7,900
+0.04(+1.92%)
Jan 24, 2017
2.100
2.190
2.060
2.080
11,450
-0.11(-5.02%)
Jan 23, 2017
2.190
2.190
2.190
2.190
300
+0.00(+0.00%)
Jan 19, 2017
2.190
2.190
2.190
40
+0.04(+1.86%)
Jan 18, 2017
2.400
2.400
2.150
2.150
2,400
-0.25(-10.42%)
Jan 17, 2017
2.160
2.420
2.050
2.400
22,767
+0.24(+11.11%)
Jan 13, 2017
2.160
2.160
2.160
0
+0.06(+2.86%)
Jan 12, 2017
2.250
2.250
2.100
2.100
2,285
-0.20(-8.70%)
Jan 11, 2017
2.140
2.300
2.130
2.300
1,980
+0.16(+7.48%)
Jan 10, 2017
2.130
2.140
2.130
2.140
3,010
-0.16(-6.96%)
Jan 09, 2017
2.350
2.420
2.140
2.300
2,495
+0.05(+2.22%)
Jan 06, 2017
2.270
2.270
2.250
2.250
2,760
-0.05(-2.17%)
Jan 05, 2017
2.300
2.300
2.300
2.300
100
+0.00(+0.00%)
Jan 04, 2017
2.300
2.300
2.300
2.300
900
+0.15(+6.98%)
Jan 03, 2017
2.230
2.230
2.100
2.150
4,867
-0.20(-8.51%)
Dec 30, 2016
2.350
2.350
2.350
0
+0.05(+2.17%)
Dec 29, 2016
2.151
2.300
2.151
2.300
31,720
+0.15(+6.98%)
Dec 28, 2016
2.150
2.150
2.150
2.150
2,112
-0.08(-3.59%)
Dec 27, 2016
2.010
2.230
2.010
2.230
12,400
+0.08(+3.72%)
Dec 23, 2016
2.150
2.150
2.150
0
+0.05(+2.38%)
Dec 22, 2016
2.090
2.100
2.090
2.100
3,928
+0.10(+5.00%)
Dec 21, 2016
2.050
2.050
2.000
2.000
970
-0.17(-7.83%)
Dec 20, 2016
2.020
2.170
1.970
2.170
5,813
+0.00(+0.00%)
Dec 19, 2016
2.030
2.170
1.970
2.170
4,614
-0.03(-1.36%)
Dec 16, 2016
2.190
2.200
2.150
2.200
2,612
-0.05(-2.22%)
Dec 15, 2016
2.050
2.250
1.970
2.250
18,531
+0.04(+1.81%)
Dec 14, 2016
2.400
2.400
2.210
2.210
4,395
-0.19(-7.92%)
Dec 13, 2016
2.330
2.400
2.200
2.400
12,296
+0.07(+3.00%)
Dec 12, 2016
2.330
2.330
2.330
2.330
3,000
+0.00(+0.00%)
Dec 09, 2016
2.330
2.330
2.330
2.330
238
-0.03(-1.27%)
Dec 08, 2016
2.330
2.450
2.330
2.360
5,986
-0.04(-1.67%)
Dec 07, 2016
2.400
2.400
2.330
2.400
10,845
+0.04(+1.69%)
Dec 06, 2016
2.360
2.400
2.250
2.360
7,443
-0.14(-5.60%)
Dec 05, 2016
2.490
2.500
2.490
2.500
4,000
+0.11(+4.60%)
Dec 02, 2016
2.600
2.600
2.390
2.390
2,000
-0.20(-7.72%)
Dec 01, 2016
2.360
2.590
2.360
2.590
9,246
+0.19(+7.92%)
Nov 30, 2016
2.500
2.500
2.400
2.400
6,500
-0.10(-4.00%)
Nov 29, 2016
2.500
2.500
2.500
2.500
10,500
-0.01(-0.40%)
Nov 28, 2016
2.510
2.510
2.510
2.510
2,000
-0.24(-8.73%)
Nov 25, 2016
2.600
2.750
2.600
2.750
400
+0.24(+9.56%)
Nov 23, 2016
2.510
2.510
2.510
0
-0.24(-8.73%)
Nov 22, 2016
2.620
2.750
2.510
2.750
7,930
+0.15(+5.77%)
Nov 21, 2016
2.750
2.750
2.600
2.600
6,966
+0.00(+0.00%)
Nov 17, 2016
2.600
2.600
2.600
0
+0.06(+2.27%)
Nov 16, 2016
2.542
2.542
2.542
2.542
1,500
+0.04(+1.69%)
Nov 15, 2016
2.625
2.625
2.500
2.500
2,000
+0.00(+0.00%)
Nov 14, 2016
2.600
2.600
2.500
2.500
4,060
-0.10(-3.85%)
Nov 11, 2016
2.500
2.600
2.500
2.600
2,380
+0.00(+0.00%)
Nov 10, 2016
2.648
2.648
2.600
2.600
10,500
+0.15(+6.12%)
Nov 09, 2016
2.450
2.450
2.450
2.450
360
+0.05(+2.08%)
Nov 08, 2016
2.700
2.700
2.400
2.400
15,570
-0.20(-7.69%)
Nov 07, 2016
2.800
2.800
2.600
2.600
4,440
-0.05(-1.89%)
Nov 04, 2016
2.650
2.650
2.650
2.650
200
-0.10(-3.64%)
Nov 03, 2016
2.650
2.750
2.650
2.750
1,213
+0.10(+3.77%)
Nov 02, 2016
2.850
3.000
2.600
2.650
6,847
-0.20(-7.02%)
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
.