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 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%)
Apr 02, 2018
2.450
2.570
2.450
2.490
15,360
+0.09(+3.75%)
Mar 29, 2018
2.400
2.400
2.400
0
+0.14(+6.19%)
Mar 28, 2018
2.400
2.500
2.220
2.260
21,158
-0.19(-7.76%)
Mar 27, 2018
2.538
2.550
2.400
2.450
13,380
-0.05(-2.00%)
Mar 26, 2018
2.215
2.500
2.215
2.500
4,104
+0.28(+12.61%)
Mar 23, 2018
2.180
2.246
2.180
2.220
3,700
+0.02(+0.91%)
Mar 22, 2018
2.250
2.250
2.130
2.200
6,103
-0.10(-4.35%)
Mar 21, 2018
2.260
2.890
2.260
2.300
21,200
+0.04(+1.77%)
Mar 20, 2018
2.220
2.300
2.220
2.260
2,710
+0.04(+1.80%)
Mar 19, 2018
2.220
2.220
2.220
2.220
3,000
-0.01(-0.44%)
Mar 16, 2018
2.334
2.334
2.230
2.230
750
+0.00(+0.00%)
Mar 15, 2018
2.380
2.400
2.230
2.230
700
-0.12(-5.11%)
Mar 14, 2018
2.310
2.400
2.300
2.350
50,059
+0.04(+1.73%)
Mar 13, 2018
2.390
2.400
2.310
2.310
1,784
-0.09(-3.75%)
Mar 12, 2018
2.310
2.400
2.310
2.400
5,834
+0.04(+1.69%)
Mar 09, 2018
2.400
2.400
2.360
2.360
16,306
-0.09(-3.67%)
Mar 08, 2018
2.500
2.500
2.380
2.450
10,176
+0.00(+0.00%)
Mar 06, 2018
2.450
2.450
2.450
0
+0.00(+0.00%)
Mar 05, 2018
2.450
2.450
2.450
2.450
2,519
+0.00(+0.00%)
Mar 01, 2018
2.450
2.450
2.450
0
-0.01(-0.41%)
Feb 28, 2018
2.480
2.500
2.460
2.460
29,800
+0.01(+0.41%)
Feb 27, 2018
2.480
2.480
2.410
2.450
3,310
-0.03(-1.21%)
Feb 26, 2018
2.540
2.550
2.400
2.480
36,164
-0.07(-2.75%)
Feb 23, 2018
2.300
2.600
2.250
2.550
85,377
+0.35(+15.91%)
Feb 22, 2018
2.100
2.210
2.100
2.200
34,503
+0.13(+6.28%)
Feb 21, 2018
2.080
2.087
2.070
2.070
9,225
-0.02(-0.96%)
Feb 20, 2018
2.060
2.105
2.060
2.090
1,350
+0.04(+1.95%)
Feb 16, 2018
2.050
2.050
2.050
0
+0.04(+1.99%)
Feb 14, 2018
2.010
2.010
2.010
538
-0.01(-0.50%)
Feb 13, 2018
2.020
2.020
2.020
2.020
19,000
+0.02(+1.00%)
Feb 12, 2018
2.000
2.000
2.000
2.000
38,900
+0.00(+0.00%)
Feb 09, 2018
2.000
2.000
2.000
2.000
100
+0.00(+0.00%)
Feb 08, 2018
2.020
2.020
1.880
2.000
2,500
-0.07(-3.38%)
Feb 06, 2018
2.070
2.070
2.070
0
-0.08(-3.72%)
Feb 05, 2018
2.150
2.165
2.150
2.150
1,746
+0.00(+0.00%)
Feb 02, 2018
2.070
2.150
2.070
2.150
1,200
+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
.