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 (%)
Nov 30, 2018
1.845
1.850
1.750
1.800
9,000
+0.05(+2.86%)
Nov 29, 2018
1.880
1.880
1.750
1.750
5,300
-0.05(-2.78%)
Nov 28, 2018
1.800
1.840
1.750
1.800
6,058
+0.05(+2.86%)
Nov 27, 2018
1.700
1.750
1.700
1.750
5,400
+0.10(+6.06%)
Nov 26, 2018
1.400
1.650
1.400
1.650
2,100
+0.15(+10.00%)
Nov 23, 2018
1.490
1.500
1.490
1.500
3,000
+0.13(+9.49%)
Nov 21, 2018
1.370
1.370
1.370
0
-0.13(-8.67%)
Nov 20, 2018
1.515
1.515
1.500
1.500
600
+0.00(+0.00%)
Nov 16, 2018
1.500
1.500
1.500
0
-0.10(-6.25%)
Nov 14, 2018
1.600
1.600
1.600
0
+0.00(+0.00%)
Nov 13, 2018
1.600
1.600
1.371
1.600
4,841
-0.05(-3.03%)
Nov 12, 2018
1.725
1.725
1.540
1.650
23,500
-0.10(-5.71%)
Nov 09, 2018
1.800
1.800
1.700
1.750
11,000
-0.07(-3.85%)
Nov 08, 2018
1.750
1.820
1.750
1.820
905
+0.12(+7.06%)
Nov 07, 2018
2.125
2.125
1.700
1.700
1,020
-0.29(-14.57%)
Nov 06, 2018
2.055
2.290
1.990
1.990
4,300
+0.09(+4.74%)
Nov 05, 2018
1.900
1.900
1.900
1.900
1,000
+0.08(+4.40%)
Nov 02, 2018
1.670
1.820
1.670
1.820
12,400
-0.38(-17.27%)
Nov 01, 2018
2.290
2.310
2.200
2.200
9,122
-0.04(-1.79%)
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%)
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
.