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 (%)
Oct 31, 2018
2.000
2.240
2.000
2.240
13,631
+0.24(+12.00%)
Oct 30, 2018
1.750
2.000
1.700
2.000
9,025
+0.34(+20.48%)
Oct 29, 2018
1.700
1.700
1.660
1.660
1,240
-0.10(-5.68%)
Oct 24, 2018
1.760
1.760
1.760
0
+0.00(+0.00%)
Oct 23, 2018
1.800
1.800
1.700
1.760
3,163
-0.11(-5.88%)
Oct 19, 2018
1.870
1.870
1.870
0
-0.04(-2.09%)
Oct 18, 2018
1.910
1.910
1.910
1.910
2,060
+0.00(+0.00%)
Oct 17, 2018
1.800
2.010
1.800
1.910
9,502
+0.21(+12.35%)
Oct 16, 2018
1.700
1.700
1.700
1.700
900
+0.00(+0.00%)
Oct 15, 2018
1.700
1.700
1.700
1.700
100
-0.10(-5.56%)
Oct 10, 2018
1.800
1.800
1.800
0
-0.04(-2.17%)
Oct 05, 2018
1.840
1.840
1.840
0
+0.05(+2.79%)
Oct 04, 2018
1.790
1.790
1.790
90
+0.00(+0.00%)
Oct 03, 2018
1.790
1.790
1.790
1.790
2,443
-0.06(-3.50%)
Oct 02, 2018
1.855
1.855
1.855
1.855
261
+0.05(+3.06%)
Oct 01, 2018
1.800
1.800
1.800
1.800
540
+0.15(+9.09%)
Sep 28, 2018
1.620
1.650
1.620
1.650
400
+0.05(+3.12%)
Sep 27, 2018
1.950
1.950
1.000
1.600
12,550
-0.40(-20.00%)
Sep 26, 2018
2.000
2.000
2.000
2.000
2,500
+0.00(+0.00%)
Sep 25, 2018
1.900
2.000
1.900
2.000
6,523
+0.11(+5.82%)
Sep 24, 2018
1.850
1.890
1.850
1.890
340
+0.02(+1.07%)
Sep 21, 2018
1.850
1.870
1.850
1.870
2,000
-0.08(-4.10%)
Sep 17, 2018
1.950
1.950
1.950
0
+0.00(+0.00%)
Sep 14, 2018
1.860
1.950
1.860
1.950
1,100
+0.13(+7.14%)
Sep 12, 2018
1.820
1.820
1.820
0
-0.14(-7.14%)
Sep 07, 2018
1.960
1.960
1.960
0
+0.00(+0.00%)
Sep 06, 2018
2.150
2.150
1.960
1.960
2,450
-0.19(-8.84%)
Sep 05, 2018
2.100
2.150
2.100
2.150
3,800
+0.10(+4.88%)
Sep 04, 2018
2.050
2.050
2.050
2.050
139
+0.09(+4.59%)
Aug 31, 2018
1.960
1.960
1.960
0
+0.01(+0.51%)
Aug 30, 2018
2.050
2.050
1.950
1.950
4,475
-0.15(-7.14%)
Aug 29, 2018
2.100
2.100
1.950
2.100
75,300
+0.05(+2.44%)
Aug 28, 2018
2.000
2.050
1.920
2.050
8,215
+0.00(+0.00%)
Aug 27, 2018
1.900
2.050
1.900
2.050
47,868
+0.15(+7.89%)
Aug 24, 2018
2.000
2.000
1.900
1.900
10,400
-0.35(-15.56%)
Aug 23, 2018
1.890
2.250
1.890
2.250
3,000
+0.37(+19.68%)
Aug 22, 2018
1.880
1.880
1.880
1.880
2,500
+0.02(+1.08%)
Aug 21, 2018
1.880
1.880
1.850
1.860
12,239
-0.04(-2.11%)
Aug 20, 2018
1.900
1.900
1.890
1.900
14,952
+0.00(+0.00%)
Aug 17, 2018
1.900
1.900
1.830
1.900
12,900
-0.05(-2.56%)
Aug 16, 2018
2.050
2.050
1.860
1.950
13,686
-0.14(-6.70%)
Aug 15, 2018
2.250
2.250
2.050
2.090
5,336
+0.04(+1.95%)
Aug 14, 2018
2.050
2.060
2.050
2.050
6,257
+0.00(+0.00%)
Aug 13, 2018
2.050
2.050
2.050
60
+0.00(+0.00%)
Aug 10, 2018
2.090
2.090
2.050
2.050
1,900
-0.04(-1.91%)
Aug 08, 2018
2.090
2.090
2.090
0
-0.15(-6.70%)
Aug 07, 2018
2.155
2.240
2.150
2.240
23,868
+0.12(+5.66%)
Aug 06, 2018
2.400
2.430
2.120
2.120
30,825
-0.28(-11.67%)
Aug 03, 2018
2.830
2.830
2.120
2.400
66,400
-0.51(-17.53%)
Aug 02, 2018
2.880
2.910
2.880
2.910
1,300
+0.08(+2.83%)
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
.