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 (%)
Jul 30, 2015
0.8200
0.8200
0.8200
0
-0.01(-1.20%)
Jul 29, 2015
0.7900
0.8300
0.7900
0.8300
4,390
+0.00(+0.00%)
Jul 28, 2015
0.7775
0.8300
0.7750
0.8300
8,320
+0.05(+7.10%)
Jul 27, 2015
0.7750
0.7750
0.7750
0.7750
1,280
-0.03(-3.13%)
Jul 24, 2015
0.7900
0.8800
0.7900
0.8000
1,200
+0.02(+3.16%)
Jul 23, 2015
0.7900
0.7900
0.7755
0.7755
39,701
-0.01(-1.17%)
Jul 22, 2015
0.7700
0.7847
0.7700
0.7847
9,600
-0.02(-1.90%)
Jul 20, 2015
0.7999
0.7999
0.7999
0
+0.02(+2.55%)
Jul 17, 2015
0.7600
0.7800
0.7600
0.7800
269
+0.01(+0.65%)
Jul 16, 2015
0.8200
0.8360
0.7600
0.7750
234,616
-0.06(-7.74%)
Jul 14, 2015
0.8400
0.8400
0.8400
0
+0.00(+0.48%)
Jul 08, 2015
0.8360
0.8360
0.8360
40
+0.00(+0.00%)
Jul 07, 2015
0.8360
0.8360
0.8360
0.8360
2,000
-0.00(-0.48%)
Jul 06, 2015
0.8400
0.8400
0.8400
0.8400
1,140
-0.04(-4.55%)
Jul 02, 2015
0.8800
0.8800
0.8800
0
+0.00(+0.00%)
Jul 01, 2015
0.8999
0.8999
0.8375
0.8800
2,800
-0.02(-2.00%)
Jun 30, 2015
0.8400
0.8980
0.8400
0.8980
1,852
+0.08(+9.51%)
Jun 29, 2015
0.8200
0.8200
0.8200
0.8200
600
-0.03(-3.53%)
Jun 26, 2015
0.8500
0.8500
0.8500
0.8500
12,000
-0.05(-5.56%)
Jun 25, 2015
0.9000
0.9000
0.9000
0.9000
2,000
-0.02(-2.17%)
Jun 24, 2015
0.8800
0.9800
0.8800
0.9200
9,515
-0.06(-6.12%)
Jun 23, 2015
0.9800
0.9800
0.9800
0.9800
5,120
+0.08(+8.89%)
Jun 22, 2015
0.7500
0.9000
0.7500
0.9000
25,526
+0.10(+12.50%)
Jun 19, 2015
0.8200
0.8200
0.7500
0.8000
32,900
-0.05(-5.88%)
Jun 18, 2015
1.020
1.020
0.6850
0.8500
45,718
-0.18(-17.48%)
Jun 17, 2015
1.060
1.070
1.030
1.030
3,001
+0.02(+1.98%)
Jun 16, 2015
1.060
1.060
0.9900
1.010
3,660
+0.02(+2.02%)
Jun 15, 2015
1.000
1.060
0.9900
0.9900
10,800
-0.02(-1.98%)
Jun 12, 2015
0.9800
1.040
0.9600
1.010
19,941
-0.02(-1.94%)
Jun 11, 2015
0.9600
1.030
0.9600
1.030
1,244
+0.07(+7.29%)
Jun 10, 2015
1.050
1.050
0.9500
0.9600
5,876
-0.02(-2.24%)
Jun 09, 2015
0.9820
0.9820
0.9820
0.9820
2,100
+0.05(+5.59%)
Jun 08, 2015
1.000
1.050
0.9300
0.9300
8,931
-0.07(-7.00%)
Jun 05, 2015
0.9700
1.070
0.8613
1.000
36,315
-0.02(-1.96%)
Jun 04, 2015
0.8500
1.030
0.8500
1.020
99,517
+0.19(+22.89%)
Jun 03, 2015
0.6000
0.8300
0.6000
0.8300
68,490
+0.25(+43.10%)
Jun 02, 2015
0.5300
0.5800
0.5300
0.5800
19,006
+0.10(+20.83%)
Jun 01, 2015
0.5100
0.5100
0.4800
0.4800
4,377
-0.06(-11.11%)
May 29, 2015
0.4800
0.5400
0.4800
0.5400
100,280
+0.00(+0.00%)
May 28, 2015
0.4600
0.5400
0.4600
0.5400
4,120
+0.01(+1.89%)
May 27, 2015
0.5300
0.5300
0.5300
0.5300
140
+0.11(+24.71%)
May 26, 2015
0.4600
0.4600
0.4250
0.4250
3,826
-0.04(-7.61%)
May 22, 2015
0.4600
0.4600
0.4600
0
-0.03(-6.12%)
May 21, 2015
0.3800
0.5000
0.3800
0.4900
54,189
+0.09(+22.50%)
May 20, 2015
0.3400
0.4300
0.3400
0.4000
44,938
+0.04(+11.11%)
May 19, 2015
0.2000
0.4200
0.2000
0.3600
137,396
+0.16(+80.00%)
May 18, 2015
0.1900
0.2000
0.1900
0.2000
14,950
+0.01(+5.26%)
May 15, 2015
0.1900
0.2000
0.1630
0.1900
40,600
+0.02(+11.76%)
May 14, 2015
0.1700
0.1700
0.1700
0.1700
400
-0.02(-10.53%)
May 12, 2015
0.1900
0.1900
0.1900
0
+0.02(+11.76%)
May 11, 2015
0.1700
0.1700
0.1700
0.1700
2,200
-0.02(-10.53%)
May 06, 2015
0.1900
0.1900
0.1900
0
+0.02(+11.76%)
May 05, 2015
0.1700
0.1700
0.1700
0.1700
5,192
+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
.