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 (%)
Jun 30, 2017
2.000
2.000
2.000
2.000
10,020
+0.00(+0.00%)
Jun 29, 2017
1.950
2.000
1.950
2.000
2,210
+0.00(+0.00%)
Jun 28, 2017
2.000
2.000
2.000
2.000
100
+0.00(+0.00%)
Jun 26, 2017
2.000
2.000
2.000
20
+0.03(+1.52%)
Jun 23, 2017
1.960
1.970
1.880
1.970
5,302
+0.01(+0.51%)
Jun 22, 2017
1.980
1.980
1.960
1.960
2,100
-0.02(-1.01%)
Jun 21, 2017
1.980
1.980
1.960
1.980
3,476
-0.04(-1.98%)
Jun 16, 2017
2.020
2.020
2.020
0
+0.03(+1.51%)
Jun 15, 2017
1.920
1.990
1.920
1.990
12,644
-0.04(-1.97%)
Jun 14, 2017
2.030
2.030
2.030
2.030
7,301
+0.08(+4.10%)
Jun 13, 2017
1.950
1.950
1.950
1.950
2,000
+0.11(+5.98%)
Jun 12, 2017
2.100
2.110
1.840
1.840
7,998
-0.21(-10.24%)
Jun 09, 2017
2.050
2.050
2.050
2.050
100
+0.09(+4.59%)
Jun 08, 2017
2.030
2.030
1.960
1.960
13,791
-0.07(-3.45%)
Jun 07, 2017
2.030
2.030
2.030
2.030
2,000
-0.01(-0.49%)
Jun 02, 2017
2.040
2.040
2.040
0
-0.01(-0.49%)
Jun 01, 2017
1.980
2.050
1.980
2.050
113,106
+0.03(+1.49%)
May 31, 2017
2.020
2.020
2.020
2.020
2,534
+0.02(+1.00%)
May 30, 2017
2.100
2.100
2.000
2.000
29,927
+0.00(+0.00%)
May 26, 2017
2.050
2.100
2.000
2.000
55,042
+0.00(+0.00%)
May 25, 2017
2.100
2.200
2.000
2.000
79,359
-0.03(-1.48%)
May 24, 2017
1.990
2.030
1.990
2.030
6,509
+0.04(+2.01%)
May 23, 2017
1.990
1.990
1.990
1.990
400
+0.01(+0.51%)
May 22, 2017
1.985
1.985
1.980
1.980
625
+0.08(+4.21%)
May 19, 2017
1.950
1.950
1.900
1.900
37,074
-0.05(-2.56%)
May 18, 2017
1.950
1.950
1.950
1.950
65,100
-0.10(-4.88%)
May 16, 2017
2.050
2.050
2.050
0
-0.04(-1.91%)
May 15, 2017
2.050
2.090
2.050
2.090
12,000
+0.14(+7.18%)
May 11, 2017
1.950
1.950
1.950
0
-0.05(-2.50%)
May 10, 2017
1.930
2.250
1.930
2.000
7,530
+0.00(+0.00%)
May 05, 2017
2.000
2.000
2.000
0
+0.04(+2.04%)
May 04, 2017
1.950
1.960
1.950
1.960
2,299
-0.05(-2.49%)
May 03, 2017
2.060
2.060
2.010
2.010
5,487
-0.05(-2.43%)
May 02, 2017
2.120
2.210
2.060
2.060
12,480
-0.04(-1.90%)
May 01, 2017
2.110
2.110
2.100
2.100
3,600
-0.10(-4.55%)
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%)
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
.