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 (%)
May 29, 2020
2.200
2.210
2.140
2.150
20,300
+0.01(+0.47%)
May 28, 2020
2.120
2.200
2.030
2.140
52,977
+0.09(+4.39%)
May 27, 2020
1.965
2.060
1.965
2.050
25,327
+0.01(+0.49%)
May 26, 2020
1.850
2.140
1.850
2.040
74,276
+0.20(+10.87%)
May 22, 2020
1.840
1.840
1.800
1.840
8,400
+0.00(+0.00%)
May 21, 2020
1.700
1.890
1.700
1.840
10,971
+0.14(+8.24%)
May 20, 2020
1.560
1.890
1.560
1.700
21,738
+0.14(+8.97%)
May 19, 2020
1.760
2.000
1.520
1.560
77,818
-0.20(-11.36%)
May 18, 2020
1.670
1.840
1.600
1.760
50,262
+0.16(+10.00%)
May 15, 2020
1.400
1.700
1.350
1.600
48,500
+0.25(+18.52%)
May 14, 2020
1.415
1.750
1.350
1.350
15,296
-0.02(-1.46%)
May 13, 2020
1.800
1.800
1.350
1.370
28,655
-0.13(-8.67%)
May 12, 2020
1.260
2.090
1.260
1.500
193,997
+0.27(+21.95%)
May 11, 2020
1.120
1.270
1.120
1.230
7,096
+0.01(+0.82%)
May 08, 2020
1.240
1.260
1.120
1.220
15,800
+0.00(+0.00%)
May 07, 2020
1.200
1.260
1.175
1.220
3,239
+0.00(+0.00%)
May 06, 2020
1.230
1.260
1.120
1.220
13,205
+0.00(+0.00%)
May 05, 2020
1.250
1.250
1.070
1.220
34,227
-0.09(-6.87%)
May 04, 2020
1.350
1.350
1.250
1.310
106,251
-0.01(-0.76%)
May 01, 2020
1.320
1.350
1.140
1.320
10,500
+0.02(+1.54%)
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%)
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
.