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 29, 2016
2.240
2.240
2.240
2.240
2,250
-0.01(-0.44%)
Apr 28, 2016
2.300
2.300
2.240
2.250
23,600
+0.01(+0.45%)
Apr 27, 2016
2.240
2.252
2.240
2.240
1,948
+0.00(+0.00%)
Apr 26, 2016
2.000
2.300
2.000
2.240
18,752
+0.14(+6.67%)
Apr 25, 2016
2.100
2.100
2.050
2.100
11,905
+0.20(+10.41%)
Apr 22, 2016
1.902
1.902
1.902
1.902
100
-0.04(-1.86%)
Apr 21, 2016
1.950
2.110
1.938
1.938
9,570
+0.14(+7.67%)
Apr 20, 2016
1.950
1.950
1.800
1.800
3,100
-0.15(-7.69%)
Apr 18, 2016
1.950
1.950
1.950
100
+0.00(+0.00%)
Apr 15, 2016
1.950
1.950
1.950
1.950
600
+0.00(+0.00%)
Apr 14, 2016
1.920
1.950
1.920
1.950
3,612
+0.10(+5.41%)
Apr 11, 2016
1.850
1.850
1.850
0
+0.02(+1.09%)
Apr 08, 2016
1.900
1.900
1.830
1.830
2,100
+0.00(+0.00%)
Apr 05, 2016
1.830
1.830
1.830
0
+0.01(+0.55%)
Apr 01, 2016
1.820
1.820
1.820
0
-0.08(-4.21%)
Mar 31, 2016
1.780
1.950
1.780
1.900
5,318
+0.18(+10.47%)
Mar 24, 2016
1.720
1.720
1.720
67
+0.00(+0.00%)
Mar 23, 2016
1.700
1.720
1.700
1.720
4,506
+0.02(+1.18%)
Mar 22, 2016
1.720
1.720
1.700
1.700
2,050
-0.07(-3.95%)
Mar 21, 2016
1.770
1.770
1.770
1.770
1,003
+0.04(+2.31%)
Mar 17, 2016
1.730
1.730
1.730
18
+0.03(+1.76%)
Mar 14, 2016
1.700
1.700
1.700
0
-0.02(-1.16%)
Mar 11, 2016
1.732
1.732
1.720
1.720
283
-0.01(-0.58%)
Mar 10, 2016
1.710
1.730
1.710
1.730
3,100
+0.10(+6.13%)
Mar 09, 2016
1.620
1.630
1.620
1.630
1,600
+0.02(+1.24%)
Mar 08, 2016
1.610
1.610
1.610
1.610
140
-0.10(-5.85%)
Mar 07, 2016
1.710
1.710
1.590
1.710
28,446
+0.00(+0.00%)
Mar 04, 2016
1.880
1.900
1.660
1.710
15,493
-0.20(-10.47%)
Mar 03, 2016
1.930
1.930
1.910
1.910
1,082
-0.02(-1.04%)
Mar 02, 2016
1.930
1.930
1.930
1.930
2,075
+0.00(+0.00%)
Mar 01, 2016
1.930
1.930
1.930
1.930
1,218
+0.03(+1.58%)
Feb 25, 2016
1.900
1.900
1.900
0
-0.05(-2.56%)
Feb 24, 2016
2.000
2.000
1.950
1.950
19,291
-0.06(-2.99%)
Feb 23, 2016
1.700
2.010
1.700
2.010
18,024
+0.32(+18.93%)
Feb 22, 2016
1.730
1.730
1.690
1.690
3,680
-0.04(-2.31%)
Feb 19, 2016
1.550
1.730
1.550
1.730
40,706
+0.08(+4.85%)
Feb 18, 2016
1.640
1.650
1.640
1.650
2,000
-0.05(-2.94%)
Feb 17, 2016
1.630
1.700
1.560
1.700
35,475
+0.01(+0.59%)
Feb 16, 2016
1.400
1.730
1.300
1.690
30,150
+0.19(+12.67%)
Feb 12, 2016
1.500
1.500
1.500
0
+0.06(+4.17%)
Feb 11, 2016
1.560
1.560
1.440
1.440
19,255
-0.12(-7.69%)
Feb 10, 2016
1.700
1.700
1.560
1.560
36,829
-0.14(-8.24%)
Feb 09, 2016
1.700
1.700
1.700
1.700
3,218
-0.01(-0.58%)
Feb 08, 2016
1.710
1.710
1.710
1.710
1,581
+0.00(+0.00%)
Feb 05, 2016
1.760
1.760
1.700
1.710
4,775
-0.03(-1.72%)
Feb 04, 2016
1.690
1.740
1.690
1.740
17,343
+0.05(+2.96%)
Feb 03, 2016
1.680
1.700
1.550
1.690
26,685
+0.00(+0.00%)
Feb 02, 2016
1.740
1.740
1.690
1.690
55,123
-0.01(-0.59%)
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
.