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 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%)
Apr 04, 2017
1.880
1.880
1.880
1.880
100
-0.02(-1.05%)
Mar 31, 2017
1.900
1.900
1.900
0
+0.10(+5.56%)
Mar 30, 2017
1.900
1.900
1.710
1.800
4,095
-0.10(-5.26%)
Mar 29, 2017
1.780
1.900
1.780
1.900
1,176
-0.08(-4.04%)
Mar 28, 2017
1.830
1.980
1.730
1.980
20,696
+0.11(+5.88%)
Mar 27, 2017
1.900
1.910
1.870
1.870
4,043
-0.02(-1.06%)
Mar 23, 2017
1.890
1.890
1.890
0
-0.01(-0.53%)
Mar 22, 2017
1.900
1.900
1.900
1.900
2,600
-0.01(-0.52%)
Mar 21, 2017
1.910
1.910
1.910
1.910
270
-0.02(-1.04%)
Mar 20, 2017
1.900
1.940
1.800
1.930
4,497
+0.11(+6.04%)
Mar 16, 2017
1.820
1.820
1.820
0
-0.18(-9.00%)
Mar 14, 2017
2.000
2.000
2.000
0
+0.19(+10.50%)
Mar 13, 2017
2.000
2.050
1.800
1.810
7,352
-0.18(-9.05%)
Mar 10, 2017
1.990
1.990
1.990
1.990
2,115
+0.00(+0.00%)
Mar 09, 2017
1.950
2.000
1.770
1.990
3,697
-0.01(-0.50%)
Mar 08, 2017
1.950
2.020
1.950
2.000
8,021
+0.05(+2.56%)
Mar 07, 2017
1.850
1.950
1.750
1.950
14,580
+0.15(+8.33%)
Mar 06, 2017
1.750
1.800
1.750
1.800
3,440
+0.10(+5.88%)
Mar 03, 2017
1.980
1.980
1.460
1.700
23,037
-0.24(-12.37%)
Mar 02, 2017
1.935
1.940
1.900
1.940
10,549
+0.01(+0.52%)
Mar 01, 2017
1.940
1.940
1.930
1.930
7,274
-0.01(-0.52%)
Feb 28, 2017
2.000
2.000
1.940
1.940
568
-0.06(-2.76%)
Feb 27, 2017
2.000
2.050
1.940
1.995
9,193
-0.05(-2.68%)
Feb 23, 2017
2.050
2.050
2.050
25
+0.12(+6.22%)
Feb 22, 2017
1.930
1.930
1.930
1.930
200
-0.17(-8.10%)
Feb 21, 2017
1.920
2.100
1.910
2.100
10,811
+0.00(+0.00%)
Feb 17, 2017
2.100
2.100
2.100
0
+0.14(+7.14%)
Feb 16, 2017
2.000
2.000
1.920
1.960
3,120
-0.09(-4.39%)
Feb 15, 2017
2.050
2.050
2.000
2.050
8,620
+0.01(+0.49%)
Feb 14, 2017
1.950
2.040
1.950
2.040
3,386
-0.03(-1.45%)
Feb 13, 2017
2.070
2.070
2.070
2.070
1,037
+0.00(+0.00%)
Feb 10, 2017
2.070
2.070
2.070
2.070
3,650
+0.00(+0.00%)
Feb 09, 2017
2.000
2.070
1.910
2.070
16,500
+0.00(+0.00%)
Feb 08, 2017
2.070
2.070
2.070
2.070
395
+0.00(+0.00%)
Feb 07, 2017
1.980
2.070
1.980
2.070
8,577
-0.13(-5.91%)
Feb 03, 2017
2.200
2.200
2.200
30
+0.00(+0.00%)
Feb 02, 2017
2.035
2.230
1.970
2.200
11,357
+0.05(+2.33%)
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
.