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 (%)
Sep 30, 2015
1.400
1.500
1.300
1.460
31,324
-0.04(-2.67%)
Sep 29, 2015
1.500
1.500
1.250
1.500
14,301
-0.04(-2.60%)
Sep 28, 2015
1.170
1.540
1.020
1.540
172,530
+0.34(+28.33%)
Sep 25, 2015
1.110
1.220
1.110
1.200
21,704
+0.04(+3.45%)
Sep 24, 2015
1.070
1.170
1.070
1.160
2,300
+0.09(+8.41%)
Sep 23, 2015
1.020
1.160
1.020
1.070
11,400
+0.04(+3.88%)
Sep 22, 2015
1.010
1.030
1.010
1.030
27,831
+0.02(+1.98%)
Sep 21, 2015
1.000
1.010
0.9808
1.010
152,429
+0.08(+8.54%)
Sep 18, 2015
0.8400
0.9900
0.8200
0.9305
56,116
+0.13(+16.24%)
Sep 15, 2015
0.8005
0.8005
0.8005
0
-0.03(-4.13%)
Sep 14, 2015
0.8350
0.8350
0.8350
0.8350
110
+0.00(+0.00%)
Sep 11, 2015
0.7500
0.8350
0.7500
0.8350
17,000
+0.09(+12.76%)
Sep 10, 2015
0.7405
0.7405
0.7405
0.7405
2,000
+0.00(+0.00%)
Sep 08, 2015
0.7405
0.7405
0.7405
0
-0.02(-3.20%)
Sep 04, 2015
0.7650
0.7650
0.7650
0
+0.06(+8.51%)
Sep 03, 2015
0.7050
0.7050
0.7050
0.7050
410
-0.04(-4.73%)
Aug 27, 2015
0.7400
0.7400
0.7400
0
+0.02(+2.78%)
Aug 26, 2015
0.7291
0.7291
0.7199
0.7200
3,400
-0.01(-1.60%)
Aug 25, 2015
0.7100
0.7317
0.7100
0.7317
1,300
+0.03(+3.79%)
Aug 24, 2015
0.7301
0.8499
0.7300
0.7050
5,995
-0.06(-7.84%)
Aug 21, 2015
0.7300
0.8000
0.7300
0.7650
6,600
+0.03(+3.39%)
Aug 19, 2015
0.7399
0.7399
0.7399
128
-0.04(-5.15%)
Aug 18, 2015
0.8500
0.8500
0.7801
0.7801
520
-0.09(-10.33%)
Aug 14, 2015
0.8700
0.8700
0.8700
0
+0.00(+0.00%)
Aug 13, 2015
0.8700
0.8700
0.8700
0.8700
218
+0.04(+4.82%)
Aug 12, 2015
0.7800
0.8500
0.7800
0.8300
16,101
+0.05(+6.41%)
Aug 11, 2015
0.7600
0.8000
0.7600
0.7800
5,320
-0.02(-2.50%)
Aug 10, 2015
0.8000
0.8000
0.8000
0.8000
1,000
+0.00(+0.00%)
Aug 07, 2015
0.8000
0.8000
0.7601
0.8000
9,800
+0.00(+0.00%)
Aug 06, 2015
0.8000
0.8000
0.8000
0.8000
2,000
+0.00(+0.00%)
Aug 05, 2015
0.8000
0.8000
0.7600
0.8000
3,000
-0.01(-1.23%)
Aug 04, 2015
0.8500
0.8600
0.8100
0.8100
18,133
-0.01(-1.22%)
Aug 03, 2015
0.8000
0.8200
0.8000
0.8200
4,500
+0.00(+0.00%)
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%)
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
.