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, 2019
1.000
1.000
1.000
11
+0.00(+0.00%)
Apr 29, 2019
0.9300
1.000
0.9300
1.000
2,780
+0.07(+7.53%)
Apr 26, 2019
0.9500
1.000
0.9300
0.9300
6,700
-0.07(-7.00%)
Apr 25, 2019
1.000
1.000
1.000
1.000
257
+0.00(+0.00%)
Apr 24, 2019
1.000
1.050
0.9301
1.000
31,300
+0.00(+0.00%)
Apr 23, 2019
1.040
1.040
1.000
1.000
21,470
+0.00(+0.00%)
Apr 22, 2019
1.140
1.150
0.8700
1.000
70,050
+0.00(+0.00%)
Apr 18, 2019
1.000
1.000
0.9500
1.000
9,200
+0.01(+1.01%)
Apr 17, 2019
1.000
1.000
0.9800
0.9900
450
-0.01(-1.00%)
Apr 16, 2019
1.000
1.000
1.000
30
+0.00(+0.00%)
Apr 15, 2019
1.000
1.000
1.000
51
+0.00(+0.00%)
Apr 12, 2019
0.9025
1.000
0.9000
1.000
16,300
+0.05(+5.26%)
Apr 11, 2019
0.9250
0.9500
0.9250
0.9500
500
+0.06(+6.74%)
Apr 10, 2019
1.000
1.000
0.8900
0.8900
11,910
-0.11(-11.00%)
Apr 09, 2019
1.090
1.090
0.9400
1.000
16,320
+0.10(+11.73%)
Apr 08, 2019
0.8950
0.8950
0.8950
0.8950
405
-0.10(-10.50%)
Apr 05, 2019
1.020
1.020
0.8901
1.000
10,400
+0.00(+0.00%)
Apr 03, 2019
1.000
1.000
1.000
0
+0.11(+12.36%)
Apr 02, 2019
0.9000
0.9000
0.8900
0.8900
5,700
-0.11(-11.00%)
Apr 01, 2019
0.9800
1.000
0.8801
1.000
10,250
+0.00(+0.00%)
Mar 29, 2019
1.113
1.113
1.000
1.000
800
-0.18(-15.25%)
Mar 28, 2019
1.050
1.180
1.050
1.180
2,791
+0.20(+20.41%)
Mar 27, 2019
1.050
1.050
0.9800
0.9800
920
-0.06(-5.72%)
Mar 26, 2019
1.090
1.090
1.040
1.040
1,160
-0.05(-4.63%)
Mar 25, 2019
1.090
1.090
1.090
1.090
102
+0.11(+11.22%)
Mar 22, 2019
0.9900
1.010
0.9500
0.9800
66,200
+0.07(+7.69%)
Mar 19, 2019
0.9100
0.9100
0.9100
0
+0.02(+2.25%)
Mar 15, 2019
0.8900
0.8900
0.8900
0
+0.00(+0.00%)
Mar 14, 2019
0.8900
0.8900
0.8900
20
+0.00(+0.00%)
Mar 13, 2019
0.9900
0.9900
0.8900
0.8900
5,160
+0.00(+0.00%)
Mar 12, 2019
1.010
1.010
0.8900
0.8900
3,800
-0.12(-11.88%)
Mar 11, 2019
0.9305
1.010
0.9300
1.010
2,933
+0.11(+12.23%)
Mar 08, 2019
0.9220
0.9550
0.8999
0.8999
13,600
-0.05(-5.27%)
Mar 07, 2019
1.070
1.100
0.9500
0.9500
31,977
-0.09(-8.65%)
Mar 06, 2019
1.040
1.040
1.040
12
+0.00(+0.00%)
Mar 05, 2019
1.040
1.100
1.040
1.040
7,500
+0.01(+0.97%)
Mar 04, 2019
1.055
1.070
1.030
1.030
11,131
-0.10(-8.85%)
Mar 01, 2019
1.260
1.260
1.000
1.130
69,000
-0.13(-10.32%)
Feb 28, 2019
1.270
1.270
1.260
1.260
3,000
+0.01(+0.80%)
Feb 27, 2019
1.250
1.250
1.250
20
+0.00(+0.00%)
Feb 25, 2019
1.250
1.250
1.250
0
-0.02(-1.57%)
Feb 21, 2019
1.270
1.270
1.270
0
+0.02(+1.60%)
Feb 20, 2019
1.280
1.280
1.250
1.250
1,300
-0.03(-2.34%)
Feb 19, 2019
1.380
1.380
1.260
1.280
1,220
-0.02(-1.54%)
Feb 15, 2019
1.300
1.300
1.300
30
+0.00(+0.00%)
Feb 14, 2019
1.300
1.300
1.300
1.300
6,500
+0.04(+3.17%)
Feb 13, 2019
1.330
1.330
1.260
1.260
420
-0.06(-4.55%)
Feb 11, 2019
1.320
1.320
1.320
0
+0.00(+0.00%)
Feb 08, 2019
1.365
1.400
1.300
1.320
2,600
+0.02(+1.54%)
Feb 07, 2019
1.300
1.300
1.300
1.300
6,863
+0.01(+0.78%)
Feb 06, 2019
1.290
1.290
1.290
1.290
135
+0.00(+0.00%)
Feb 05, 2019
1.290
1.290
1.290
1.290
500
+0.00(+0.00%)
Feb 04, 2019
1.280
1.290
1.250
1.290
4,300
-0.01(-0.77%)
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
.