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, 2020
1.250
1.300
1.210
1.300
24,108
+0.06(+4.84%)
Apr 29, 2020
1.250
1.310
1.150
1.240
11,969
+0.01(+0.81%)
Apr 28, 2020
1.130
1.250
1.080
1.230
22,780
+0.16(+14.95%)
Apr 27, 2020
1.200
1.300
1.060
1.070
39,519
+0.01(+0.94%)
Apr 24, 2020
1.200
1.200
1.000
1.060
17,400
-0.11(-9.40%)
Apr 23, 2020
1.090
1.170
0.9600
1.170
46,511
+0.22(+23.12%)
Apr 22, 2020
1.145
1.150
0.9000
0.9503
18,986
-0.19(-16.64%)
Apr 21, 2020
1.150
1.150
0.8500
1.140
73,290
+0.11(+10.68%)
Apr 20, 2020
1.150
1.150
1.010
1.030
9,621
-0.12(-10.43%)
Apr 17, 2020
1.010
1.150
0.9000
1.150
22,000
+0.14(+13.86%)
Apr 16, 2020
1.120
1.150
0.8700
1.010
19,614
-0.11(-9.82%)
Apr 15, 2020
1.140
1.150
1.060
1.120
7,956
-0.02(-1.75%)
Apr 14, 2020
1.150
1.150
1.020
1.140
18,975
+0.10(+9.62%)
Apr 13, 2020
1.050
1.140
0.8000
1.040
7,174
+0.03(+2.97%)
Apr 09, 2020
1.280
1.280
1.010
1.010
18,500
-0.22(-17.89%)
Apr 08, 2020
1.000
1.250
1.000
1.230
9,049
+0.23(+23.00%)
Apr 07, 2020
1.080
1.080
1.000
1.000
5,010
+0.05(+5.37%)
Apr 06, 2020
1.000
1.000
0.8701
0.9490
6,900
-0.06(-6.04%)
Apr 03, 2020
1.100
1.100
1.000
1.010
8,600
-0.08(-7.34%)
Apr 02, 2020
1.050
1.310
1.010
1.090
26,127
-0.06(-5.22%)
Apr 01, 2020
1.300
1.300
1.050
1.150
6,381
-0.04(-3.36%)
Mar 31, 2020
1.070
1.200
1.070
1.190
720
+0.12(+11.21%)
Mar 30, 2020
1.180
1.290
1.000
1.070
17,458
-0.04(-3.60%)
Mar 27, 2020
1.390
1.390
1.000
1.110
10,300
+0.01(+0.91%)
Mar 26, 2020
1.450
1.450
0.9900
1.100
6,207
+0.10(+10.00%)
Mar 25, 2020
1.100
1.200
1.000
1.000
8,933
+0.00(+0.00%)
Mar 24, 2020
0.7200
1.000
0.7200
1.000
17,773
+0.15(+17.65%)
Mar 23, 2020
1.000
1.190
0.7000
0.8500
85,470
-0.15(-15.00%)
Mar 20, 2020
1.240
1.310
0.7000
1.000
135,900
+0.01(+1.01%)
Mar 19, 2020
0.9900
0.9900
0.9900
0.9900
2,608
+0.00(+0.00%)
Mar 18, 2020
1.230
1.230
0.9900
0.9900
13,183
-0.24(-19.51%)
Mar 17, 2020
0.7031
1.230
0.6700
1.230
88,954
+0.48(+64.00%)
Mar 16, 2020
0.9000
0.9000
0.7500
0.7500
13,785
-0.15(-16.67%)
Mar 13, 2020
1.000
1.000
0.7727
0.9000
21,000
+0.00(+0.00%)
Mar 12, 2020
0.9300
1.000
0.9000
0.9000
9,492
-0.10(-10.00%)
Mar 11, 2020
1.000
1.000
0.9301
1.000
653
+0.00(+0.00%)
Mar 10, 2020
1.100
1.100
1.000
1.000
20,237
-0.08(-7.41%)
Mar 09, 2020
1.170
1.170
1.070
1.080
43,058
-0.16(-12.90%)
Mar 06, 2020
1.100
1.260
1.100
1.240
7,500
+0.09(+7.83%)
Mar 05, 2020
1.150
1.150
1.150
1.150
1,170
-0.00(-0.01%)
Mar 04, 2020
1.210
1.210
1.150
1.150
590
-0.06(-4.95%)
Mar 03, 2020
1.300
1.300
1.210
1.210
8,800
-0.09(-6.92%)
Mar 02, 2020
1.300
1.320
1.130
1.300
7,165
+0.09(+7.44%)
Feb 28, 2020
1.100
1.310
1.100
1.210
12,500
+0.11(+10.00%)
Feb 27, 2020
1.300
1.340
1.100
1.100
25,446
-0.19(-14.74%)
Feb 26, 2020
1.190
1.340
1.160
1.290
13,560
+0.10(+8.41%)
Feb 25, 2020
1.150
1.190
1.110
1.190
4,400
+0.07(+6.25%)
Feb 24, 2020
1.150
1.150
1.120
1.120
4,474
-0.03(-2.61%)
Feb 21, 2020
1.150
1.150
1.150
12
+0.00(+0.00%)
Feb 20, 2020
1.150
1.150
1.150
1.150
1,838
-0.08(-6.12%)
Feb 19, 2020
1.225
1.225
1.225
1.225
191
+0.07(+5.60%)
Feb 18, 2020
1.190
1.190
1.150
1.160
6,633
-0.03(-2.52%)
Feb 14, 2020
1.210
1.210
1.190
1.190
13,200
-0.11(-8.46%)
Feb 13, 2020
1.230
1.300
1.230
1.300
8,000
+0.05(+4.00%)
Feb 12, 2020
1.250
1.250
1.250
70
+0.00(+0.00%)
Feb 11, 2020
1.200
1.250
1.200
1.250
5,867
+0.06(+5.04%)
Feb 07, 2020
1.190
1.190
1.190
0
-0.01(-0.83%)
Feb 06, 2020
1.200
1.200
1.200
1.200
9,041
+0.01(+0.84%)
Feb 05, 2020
1.165
1.200
1.165
1.190
5,090
+0.00(+0.00%)
Feb 04, 2020
1.170
1.200
1.170
1.190
7,100
+0.04(+3.48%)
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
.