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 (%)
Apr 28, 2017
2.176
2.200
2.160
2.200
326
+0.00(+0.00%)
Apr 27, 2017
2.060
2.200
2.060
2.200
2,300
+0.00(+0.00%)
Apr 25, 2017
2.200
2.200
2.200
0
-0.05(-2.22%)
Apr 24, 2017
2.300
2.300
2.250
2.250
547
-0.05(-2.17%)
Apr 21, 2017
2.350
2.350
2.280
2.300
4,600
-0.04(-1.74%)
Apr 20, 2017
2.300
2.341
2.250
2.341
10,483
-0.14(-5.61%)
Apr 19, 2017
2.410
2.480
2.410
2.480
6,807
+0.08(+3.33%)
Apr 18, 2017
2.365
2.400
2.300
2.400
5,218
+0.05(+2.13%)
Apr 17, 2017
2.200
2.350
2.200
2.350
15,790
+0.13(+5.86%)
Apr 13, 2017
2.220
2.260
2.200
2.220
5,264
-0.09(-3.90%)
Apr 12, 2017
2.190
2.314
2.190
2.310
8,877
+0.12(+5.48%)
Apr 11, 2017
1.875
2.190
1.875
2.190
11,423
+0.29(+15.26%)
Apr 10, 2017
1.840
1.900
1.840
1.900
23,410
+0.10(+5.56%)
Apr 07, 2017
1.800
1.840
1.800
1.800
4,552
-0.02(-1.10%)
Apr 06, 2017
1.710
1.820
1.710
1.820
2,400
+0.01(+0.55%)
Apr 05, 2017
1.810
1.810
1.810
1.810
2,350
-0.07(-3.72%)
Apr 04, 2017
1.880
1.880
1.880
1.880
100
-0.02(-1.05%)
Mar 31, 2017
1.900
1.900
1.900
0
+0.10(+5.56%)
Mar 30, 2017
1.900
1.900
1.710
1.800
4,095
-0.10(-5.26%)
Mar 29, 2017
1.780
1.900
1.780
1.900
1,176
-0.08(-4.04%)
Mar 28, 2017
1.830
1.980
1.730
1.980
20,696
+0.11(+5.88%)
Mar 27, 2017
1.900
1.910
1.870
1.870
4,043
-0.02(-1.06%)
Mar 23, 2017
1.890
1.890
1.890
0
-0.01(-0.53%)
Mar 22, 2017
1.900
1.900
1.900
1.900
2,600
-0.01(-0.52%)
Mar 21, 2017
1.910
1.910
1.910
1.910
270
-0.02(-1.04%)
Mar 20, 2017
1.900
1.940
1.800
1.930
4,497
+0.11(+6.04%)
Mar 16, 2017
1.820
1.820
1.820
0
-0.18(-9.00%)
Mar 14, 2017
2.000
2.000
2.000
0
+0.19(+10.50%)
Mar 13, 2017
2.000
2.050
1.800
1.810
7,352
-0.18(-9.05%)
Mar 10, 2017
1.990
1.990
1.990
1.990
2,115
+0.00(+0.00%)
Mar 09, 2017
1.950
2.000
1.770
1.990
3,697
-0.01(-0.50%)
Mar 08, 2017
1.950
2.020
1.950
2.000
8,021
+0.05(+2.56%)
Mar 07, 2017
1.850
1.950
1.750
1.950
14,580
+0.15(+8.33%)
Mar 06, 2017
1.750
1.800
1.750
1.800
3,440
+0.10(+5.88%)
Mar 03, 2017
1.980
1.980
1.460
1.700
23,037
-0.24(-12.37%)
Mar 02, 2017
1.935
1.940
1.900
1.940
10,549
+0.01(+0.52%)
Mar 01, 2017
1.940
1.940
1.930
1.930
7,274
-0.01(-0.52%)
Feb 28, 2017
2.000
2.000
1.940
1.940
568
-0.06(-2.76%)
Feb 27, 2017
2.000
2.050
1.940
1.995
9,193
-0.05(-2.68%)
Feb 23, 2017
2.050
2.050
2.050
25
+0.12(+6.22%)
Feb 22, 2017
1.930
1.930
1.930
1.930
200
-0.17(-8.10%)
Feb 21, 2017
1.920
2.100
1.910
2.100
10,811
+0.00(+0.00%)
Feb 17, 2017
2.100
2.100
2.100
0
+0.14(+7.14%)
Feb 16, 2017
2.000
2.000
1.920
1.960
3,120
-0.09(-4.39%)
Feb 15, 2017
2.050
2.050
2.000
2.050
8,620
+0.01(+0.49%)
Feb 14, 2017
1.950
2.040
1.950
2.040
3,386
-0.03(-1.45%)
Feb 13, 2017
2.070
2.070
2.070
2.070
1,037
+0.00(+0.00%)
Feb 10, 2017
2.070
2.070
2.070
2.070
3,650
+0.00(+0.00%)
Feb 09, 2017
2.000
2.070
1.910
2.070
16,500
+0.00(+0.00%)
Feb 08, 2017
2.070
2.070
2.070
2.070
395
+0.00(+0.00%)
Feb 07, 2017
1.980
2.070
1.980
2.070
8,577
-0.13(-5.91%)
Feb 03, 2017
2.200
2.200
2.200
30
+0.00(+0.00%)
Feb 02, 2017
2.035
2.230
1.970
2.200
11,357
+0.05(+2.33%)
Feb 01, 2017
2.150
2.150
2.150
2.150
520
-0.00(-0.00%)
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%)
Nov 01, 2016
2.610
2.850
2.610
2.850
17,774
+0.00(+0.00%)
Oct 31, 2016
2.850
2.850
2.850
2.850
220
-0.06(-2.06%)
Oct 28, 2016
2.910
2.920
2.750
2.910
21,273
+0.17(+6.20%)
Oct 27, 2016
2.800
2.850
2.740
2.740
5,123
-0.06(-2.14%)
Oct 26, 2016
2.940
2.940
2.751
2.800
5,900
-0.15(-5.08%)
Oct 25, 2016
2.500
2.950
2.500
2.950
14,084
-0.04(-1.34%)
Oct 24, 2016
2.990
2.990
2.990
2.990
1,022
+0.00(+0.00%)
Oct 21, 2016
2.850
3.000
2.802
2.990
13,450
+0.16(+5.65%)
Oct 19, 2016
2.830
2.830
2.830
40
-0.15(-5.03%)
Oct 18, 2016
2.740
2.980
2.740
2.980
2,200
+0.12(+4.20%)
Oct 17, 2016
2.980
2.980
2.750
2.860
6,806
-0.13(-4.35%)
Oct 14, 2016
2.800
2.990
2.750
2.990
1,385
+0.19(+6.79%)
Oct 13, 2016
2.740
2.800
2.740
2.800
1,228
-0.02(-0.71%)
Oct 12, 2016
2.940
2.940
2.750
2.820
11,620
-0.09(-3.09%)
Oct 11, 2016
2.800
3.150
2.800
2.910
4,300
-0.09(-3.00%)
Oct 10, 2016
3.000
3.000
3.000
3.000
115
-0.05(-1.64%)
Oct 07, 2016
3.050
3.050
3.050
3.050
535
+0.05(+1.67%)
Oct 06, 2016
3.000
3.011
3.000
3.000
5,105
-0.05(-1.64%)
Oct 05, 2016
3.050
3.050
3.050
3.050
3,773
-0.04(-1.17%)
Oct 04, 2016
2.800
3.086
2.790
3.086
4,743
-0.00(-0.13%)
Oct 03, 2016
3.050
3.100
3.050
3.090
2,206
+0.04(+1.31%)
Sep 30, 2016
2.878
3.190
2.878
3.050
36,520
-0.06(-1.98%)
Sep 29, 2016
3.112
3.112
3.112
3.112
396
+0.06(+2.02%)
Sep 28, 2016
3.050
3.050
3.050
3.050
555
-0.01(-0.33%)
Sep 27, 2016
3.000
3.060
3.000
3.060
5,780
-0.09(-2.86%)
Sep 26, 2016
3.200
3.200
3.135
3.150
18,139
-0.04(-1.25%)
Sep 23, 2016
3.200
3.200
2.850
3.190
2,769
+0.09(+2.90%)
Sep 22, 2016
2.810
3.100
2.810
3.100
21,383
+0.29(+10.32%)
Sep 20, 2016
2.810
2.810
2.810
65
-0.19(-6.33%)
Sep 19, 2016
2.850
3.000
2.850
3.000
2,570
+0.20(+7.14%)
Sep 16, 2016
2.850
2.850
2.750
2.800
20,035
-0.05(-1.74%)
Sep 15, 2016
3.110
3.110
2.849
2.849
67,587
-0.26(-8.38%)
Sep 14, 2016
3.140
3.153
3.100
3.110
2,871
-0.04(-1.27%)
Sep 13, 2016
3.160
3.200
2.650
3.150
38,784
+0.01(+0.32%)
Sep 12, 2016
2.900
3.140
2.900
3.140
60,933
+0.27(+9.41%)
Sep 09, 2016
2.750
2.870
2.740
2.870
32,465
+0.17(+6.30%)
Sep 08, 2016
2.740
2.820
2.580
2.700
49,542
-0.02(-0.74%)
Sep 07, 2016
2.720
2.720
2.720
2.720
211
+0.14(+5.43%)
Sep 06, 2016
2.580
2.600
2.580
2.580
4,890
-0.16(-5.84%)
Sep 02, 2016
2.740
2.740
2.740
0
+0.10(+3.79%)
Sep 01, 2016
2.650
2.650
2.640
2.640
375
-0.01(-0.38%)
Aug 31, 2016
2.695
2.695
2.650
2.650
4,025
-0.02(-0.75%)
Aug 30, 2016
2.600
2.670
2.600
2.670
9,300
+0.07(+2.69%)
Aug 29, 2016
2.650
2.650
2.600
2.600
5,460
-0.05(-1.89%)
Aug 26, 2016
2.680
2.680
2.650
2.650
9,540
-0.05(-1.85%)
Aug 25, 2016
2.650
2.700
2.650
2.700
9,024
+0.05(+1.89%)
Aug 24, 2016
2.690
2.700
2.650
2.650
25,580
+0.03(+1.15%)
Aug 23, 2016
2.250
2.760
2.240
2.620
50,547
+0.26(+11.02%)
Aug 22, 2016
2.360
2.360
2.280
2.360
12,293
-0.12(-4.84%)
Aug 19, 2016
2.372
2.480
2.372
2.480
3,220
+0.00(+0.00%)
Aug 18, 2016
2.300
2.480
2.300
2.480
2,324
+0.00(+0.00%)
Aug 17, 2016
2.290
2.480
2.290
2.480
3,400
+0.06(+2.48%)
Aug 16, 2016
2.310
2.420
2.280
2.420
3,300
+0.07(+2.98%)
Aug 15, 2016
2.310
2.350
2.310
2.350
1,112
-0.14(-5.62%)
Aug 12, 2016
2.400
2.500
2.310
2.490
7,100
+0.20(+8.73%)
Aug 11, 2016
2.290
2.290
2.290
2.290
200
-0.20(-8.03%)
Aug 10, 2016
2.320
2.490
2.280
2.490
8,607
+0.15(+6.41%)
Aug 09, 2016
2.320
2.490
2.320
2.340
3,346
+0.01(+0.43%)
Aug 08, 2016
2.330
2.330
2.330
2.330
17,000
+0.00(+0.00%)
Aug 05, 2016
2.300
2.330
2.300
2.330
3,647
-0.01(-0.43%)
Aug 04, 2016
2.170
2.340
2.170
2.340
3,499
+0.19(+8.84%)
Aug 03, 2016
1.870
2.200
1.870
2.150
4,523
-0.05(-2.27%)
Aug 02, 2016
2.220
2.220
1.840
2.200
21,763
-0.02(-1.03%)
Aug 01, 2016
2.223
2.223
2.223
2.223
1,535
+0.00(+0.14%)
Jul 29, 2016
2.250
2.250
2.150
2.220
3,025
-0.08(-3.48%)
Jul 28, 2016
2.400
2.400
2.300
2.300
6,711
-0.10(-4.17%)
Jul 27, 2016
2.300
2.409
2.300
2.400
4,500
-0.09(-3.61%)
Jul 26, 2016
2.250
2.490
2.150
2.490
3,942
+0.22(+9.69%)
Jul 25, 2016
2.610
2.610
2.270
2.270
1,050
-0.35(-13.36%)
Jul 22, 2016
2.620
2.620
2.620
2.620
3,927
+0.00(+0.00%)
Jul 21, 2016
2.620
2.620
2.510
2.620
27,088
-0.03(-1.13%)
Jul 19, 2016
2.650
2.650
2.650
0
-0.15(-5.36%)
Jul 18, 2016
2.900
2.900
2.800
2.800
886
-0.09(-3.11%)
Jul 15, 2016
2.890
2.890
2.890
2.890
320
-0.00(-0.03%)
Jul 14, 2016
2.890
2.891
2.890
2.891
1,000
+0.02(+0.87%)
Jul 13, 2016
2.866
2.866
2.866
2.866
300
-0.03(-1.17%)
Jul 12, 2016
2.866
2.900
2.866
2.900
1,900
+0.05(+1.75%)
Jul 11, 2016
2.850
2.850
2.850
2.850
175
-0.01(-0.25%)
Jul 08, 2016
2.857
2.857
2.857
2.857
700
-0.01(-0.21%)
Jul 07, 2016
2.850
2.863
2.850
2.863
681
-0.14(-4.57%)
Jul 05, 2016
2.850
3.000
2.850
3.000
2,505
+0.04(+1.42%)
Jul 01, 2016
2.958
2.958
2.958
0
+0.11(+3.79%)
Jun 30, 2016
2.570
2.930
2.570
2.850
14,747
+0.39(+15.85%)
Jun 29, 2016
2.500
2.510
2.440
2.460
7,410
-0.04(-1.60%)
Jun 28, 2016
2.550
2.550
2.250
2.500
6,223
-0.05(-1.96%)
Jun 27, 2016
2.150
2.560
2.150
2.550
25,026
+0.40(+18.60%)
Jun 24, 2016
2.080
2.190
2.050
2.150
19,631
-0.04(-1.83%)
Jun 23, 2016
2.190
2.190
2.190
2.190
2,000
+0.09(+4.29%)
Jun 22, 2016
2.390
2.390
2.070
2.100
13,080
-0.10(-4.55%)
Jun 21, 2016
2.150
2.290
2.150
2.200
17,734
+0.02(+0.92%)
Jun 20, 2016
2.130
2.250
2.130
2.180
1,550
-0.02(-0.91%)
Jun 17, 2016
2.200
2.300
2.200
2.200
17,681
-0.10(-4.35%)
Jun 16, 2016
2.250
2.300
2.250
2.300
3,385
+0.05(+2.22%)
Jun 15, 2016
2.180
2.300
2.180
2.250
8,944
-0.05(-2.17%)
Jun 14, 2016
2.200
2.300
2.200
2.300
8,500
+0.00(+0.00%)
Jun 13, 2016
2.200
2.400
2.200
2.300
6,438
+0.00(+0.00%)
Jun 10, 2016
2.260
2.400
1.530
2.300
8,082
-0.10(-4.17%)
Jun 09, 2016
2.300
2.400
2.300
2.400
6,110
+0.00(+0.00%)
Jun 08, 2016
2.350
2.400
2.280
2.400
6,700
+0.00(+0.00%)
Jun 07, 2016
2.400
2.400
2.400
2.400
1,541
+0.00(+0.00%)
Jun 06, 2016
2.350
2.400
2.280
2.400
1,700
+0.10(+4.35%)
Jun 03, 2016
2.350
2.350
2.300
2.300
5,125
+0.00(+0.00%)
Jun 02, 2016
2.350
2.400
2.300
2.300
6,600
-0.10(-4.17%)
Jun 01, 2016
2.400
2.400
2.350
2.400
10,510
+0.00(+0.00%)
May 31, 2016
2.300
2.400
2.300
2.400
2,900
+0.10(+4.35%)
May 27, 2016
2.300
2.300
2.300
0
+0.00(+0.00%)
May 26, 2016
2.350
2.350
2.300
2.300
18,710
-0.10(-3.97%)
May 25, 2016
2.260
2.400
2.260
2.395
8,230
-0.00(-0.21%)
May 24, 2016
2.300
2.400
2.300
2.400
1,310
+0.10(+4.35%)
May 23, 2016
2.350
2.350
2.300
2.300
1,200
+0.00(+0.00%)
May 20, 2016
2.230
2.300
2.230
2.300
10,140
+0.07(+3.14%)
May 19, 2016
2.310
2.330
2.220
2.230
29,840
-0.17(-7.08%)
May 18, 2016
2.390
2.400
2.360
2.400
7,849
+0.09(+3.90%)
May 17, 2016
2.350
2.350
2.310
2.310
26,178
-0.04(-1.70%)
May 16, 2016
2.320
2.400
2.320
2.350
11,000
-0.04(-1.67%)
May 13, 2016
2.377
2.400
2.300
2.390
24,900
+0.00(+0.00%)
May 12, 2016
2.350
2.390
2.340
2.390
9,335
+0.03(+1.27%)
May 11, 2016
2.250
2.360
2.250
2.360
900
+0.25(+11.85%)
May 10, 2016
2.350
2.350
2.110
2.110
5,340
-0.14(-6.22%)
May 06, 2016
2.250
2.250
2.250
0
+0.10(+4.65%)
May 04, 2016
2.150
2.150
2.150
0
-0.05(-2.27%)
May 03, 2016
2.300
2.370
2.110
2.200
4,200
-0.10(-4.35%)
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
.