Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.210 1.250 1.180 1.180 28,300 -0.06(-4.84%)
Dec 30, 2019 1.160 1.240 1.160 1.240 3,150 +0.04(+3.33%)
Dec 27, 2019 1.260 1.260 1.200 1.200 14,300 -0.11(-8.40%)
Dec 26, 2019 1.310 1.310 1.310 38 +0.00(+0.00%)
Dec 24, 2019 1.310 1.310 1.310 1.310 3,000 -0.10(-7.09%)
Dec 23, 2019 1.410 1.410 1.410 1.410 480 +0.01(+0.71%)
Dec 20, 2019 1.400 1.445 1.400 1.400 1,100 +0.05(+3.70%)
Dec 19, 2019 1.450 1.470 1.350 1.350 6,200 +0.00(+0.00%)
Dec 17, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 16, 2019 1.300 1.490 1.300 1.350 3,000 +0.01(+0.75%)
Dec 13, 2019 1.250 1.370 1.150 1.340 1,100 +0.17(+14.53%)
Dec 12, 2019 1.110 1.170 1.110 1.170 23,357 +0.02(+1.74%)
Dec 11, 2019 1.150 1.150 1.150 1.150 7,500 -0.05(-4.17%)
Dec 10, 2019 1.270 1.270 1.160 1.200 19,700 -0.07(-5.51%)
Dec 09, 2019 1.225 1.270 1.225 1.270 4,900 +0.02(+1.60%)
Dec 06, 2019 1.370 1.370 1.150 1.250 30,300 -0.19(-13.19%)
Dec 05, 2019 1.375 1.440 1.375 1.440 1,350 -0.03(-2.04%)
Dec 04, 2019 1.500 1.500 1.470 1.470 3,595 -0.03(-2.00%)
Dec 03, 2019 1.500 1.500 1.500 50 +0.00(+0.00%)
Dec 02, 2019 1.270 1.750 1.270 1.500 30,563 +0.23(+18.11%)
Nov 29, 2019 1.260 1.270 1.260 1.270 200 +0.01(+0.79%)
Nov 26, 2019 1.260 1.260 1.260 0 -0.05(-3.82%)
Nov 25, 2019 1.220 1.490 1.210 1.310 18,324 -0.04(-2.96%)
Nov 22, 2019 1.295 1.380 1.235 1.350 6,200 +0.10(+8.00%)
Nov 21, 2019 1.135 1.390 1.135 1.250 9,750 +0.13(+11.61%)
Nov 20, 2019 1.120 1.120 1.120 18 +0.00(+0.00%)
Nov 19, 2019 1.080 1.190 1.080 1.120 40,000 +0.04(+3.70%)
Nov 18, 2019 0.9820 1.100 0.9100 1.080 7,724 +0.03(+2.86%)
Nov 15, 2019 0.9520 1.090 0.9520 1.050 23,800 +0.10(+10.53%)
Nov 14, 2019 0.8600 0.9500 0.8600 0.9500 5,820 -0.05(-5.00%)
Nov 12, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 11, 2019 0.9520 1.000 0.9520 1.000 1,580 +0.12(+13.64%)
Nov 08, 2019 0.8800 0.8800 0.8800 0.8800 200 -0.12(-12.00%)
Nov 07, 2019 0.9300 1.000 0.9300 1.000 1,525 +0.07(+7.53%)
Nov 05, 2019 0.9300 0.9300 0.9300 0 +0.18(+24.00%)
Nov 01, 2019 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Oct 31, 2019 0.8000 0.8000 0.8000 0.8000 15,000 +0.00(+0.00%)
Oct 30, 2019 0.8000 0.8000 0.8000 0.8000 2,020 +0.00(+0.00%)
Oct 29, 2019 0.7700 0.8000 0.7700 0.8000 13,438 +0.05(+6.67%)
Oct 24, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 21, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 18, 2019 0.7500 0.7500 0.7500 40 +0.00(+0.00%)
Oct 15, 2019 0.7500 0.7500 0.7500 0 -0.07(-8.54%)
Oct 11, 2019 0.8200 0.8200 0.8200 0 +0.07(+9.33%)
Oct 10, 2019 0.7998 0.7998 0.7500 0.7500 14,337 -0.11(-12.74%)
Oct 08, 2019 0.8595 0.8595 0.8595 0 +0.00(+0.00%)
Oct 03, 2019 0.8595 0.8595 0.8595 0 +0.11(+14.60%)
Oct 02, 2019 0.7500 0.7500 0.7500 0.7500 2,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.