Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zoom Telephonics Inc (OP: ZMTP )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	1.070	1.200	1.070	1.190	720	+0.12(+11.21%)
Mar 30, 2020	1.180	1.290	1.000	1.070	17,458	-0.04(-3.60%)
Mar 27, 2020	1.390	1.390	1.000	1.110	10,300	+0.01(+0.91%)
Mar 26, 2020	1.450	1.450	0.9900	1.100	6,207	+0.10(+10.00%)
Mar 25, 2020	1.100	1.200	1.000	1.000	8,933	+0.00(+0.00%)
Mar 24, 2020	0.7200	1.000	0.7200	1.000	17,773	+0.15(+17.65%)
Mar 23, 2020	1.000	1.190	0.7000	0.8500	85,470	-0.15(-15.00%)
Mar 20, 2020	1.240	1.310	0.7000	1.000	135,900	+0.01(+1.01%)
Mar 19, 2020	0.9900	0.9900	0.9900	0.9900	2,608	+0.00(+0.00%)
Mar 18, 2020	1.230	1.230	0.9900	0.9900	13,183	-0.24(-19.51%)
Mar 17, 2020	0.7031	1.230	0.6700	1.230	88,954	+0.48(+64.00%)
Mar 16, 2020	0.9000	0.9000	0.7500	0.7500	13,785	-0.15(-16.67%)
Mar 13, 2020	1.000	1.000	0.7727	0.9000	21,000	+0.00(+0.00%)
Mar 12, 2020	0.9300	1.000	0.9000	0.9000	9,492	-0.10(-10.00%)
Mar 11, 2020	1.000	1.000	0.9301	1.000	653	+0.00(+0.00%)
Mar 10, 2020	1.100	1.100	1.000	1.000	20,237	-0.08(-7.41%)
Mar 09, 2020	1.170	1.170	1.070	1.080	43,058	-0.16(-12.90%)
Mar 06, 2020	1.100	1.260	1.100	1.240	7,500	+0.09(+7.83%)
Mar 05, 2020	1.150	1.150	1.150	1.150	1,170	-0.00(-0.01%)
Mar 04, 2020	1.210	1.210	1.150	1.150	590	-0.06(-4.95%)
Mar 03, 2020	1.300	1.300	1.210	1.210	8,800	-0.09(-6.92%)
Mar 02, 2020	1.300	1.320	1.130	1.300	7,165	+0.09(+7.44%)
Feb 28, 2020	1.100	1.310	1.100	1.210	12,500	+0.11(+10.00%)
Feb 27, 2020	1.300	1.340	1.100	1.100	25,446	-0.19(-14.74%)
Feb 26, 2020	1.190	1.340	1.160	1.290	13,560	+0.10(+8.41%)
Feb 25, 2020	1.150	1.190	1.110	1.190	4,400	+0.07(+6.25%)
Feb 24, 2020	1.150	1.150	1.120	1.120	4,474	-0.03(-2.61%)
Feb 21, 2020		1.150	1.150	1.150	12	+0.00(+0.00%)
Feb 20, 2020	1.150	1.150	1.150	1.150	1,838	-0.08(-6.12%)
Feb 19, 2020	1.225	1.225	1.225	1.225	191	+0.07(+5.60%)
Feb 18, 2020	1.190	1.190	1.150	1.160	6,633	-0.03(-2.52%)
Feb 14, 2020	1.210	1.210	1.190	1.190	13,200	-0.11(-8.46%)
Feb 13, 2020	1.230	1.300	1.230	1.300	8,000	+0.05(+4.00%)
Feb 12, 2020		1.250	1.250	1.250	70	+0.00(+0.00%)
Feb 11, 2020	1.200	1.250	1.200	1.250	5,867	+0.06(+5.04%)
Feb 07, 2020		1.190	1.190	1.190	0	-0.01(-0.83%)
Feb 06, 2020	1.200	1.200	1.200	1.200	9,041	+0.01(+0.84%)
Feb 05, 2020	1.165	1.200	1.165	1.190	5,090	+0.00(+0.00%)
Feb 04, 2020	1.170	1.200	1.170	1.190	7,100	+0.04(+3.48%)
Feb 03, 2020	1.150	1.150	1.150	1.150	500	-0.02(-1.71%)
Jan 31, 2020	1.150	1.170	1.100	1.170	33,300	+0.02(+1.74%)
Jan 30, 2020	1.200	1.200	1.100	1.150	14,460	-0.05(-4.17%)
Jan 29, 2020	1.220	1.220	1.150	1.200	14,330	-0.10(-7.69%)
Jan 28, 2020	1.310	1.310	1.190	1.300	15,379	+0.00(+0.00%)
Jan 27, 2020	1.310	1.310	1.250	1.300	30,200	+0.00(+0.00%)
Jan 24, 2020	1.250	1.300	1.250	1.300	10,700	+0.05(+4.00%)
Jan 23, 2020	1.240	1.300	1.240	1.250	10,986	-0.03(-2.34%)
Jan 22, 2020	1.260	1.280	1.260	1.280	19,091	+0.04(+3.23%)
Jan 21, 2020	1.230	1.300	1.200	1.240	28,037	+0.04(+3.33%)
Jan 17, 2020	1.160	1.230	1.160	1.200	16,800	-0.05(-4.00%)
Jan 16, 2020	1.270	1.270	1.250	1.250	1,500	+0.00(+0.00%)
Jan 15, 2020	1.210	1.300	1.210	1.250	5,300	-0.06(-4.58%)
Jan 14, 2020	1.140	1.310	1.140	1.310	58,663	+0.21(+19.09%)
Jan 13, 2020	1.090	1.100	1.080	1.100	8,432	-0.05(-4.35%)
Jan 10, 2020	1.180	1.180	1.100	1.150	33,200	+0.00(+0.00%)
Jan 09, 2020	1.150	1.150	1.150	1.150	5,000	-0.05(-4.17%)
Jan 08, 2020	1.100	1.250	1.100	1.200	11,700	-0.05(-4.00%)
Jan 06, 2020		1.250	1.250	1.250	0	+0.10(+8.70%)
Jan 03, 2020		1.150	1.150	1.150	40	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Zoom Telephonics Inc (OP: ZMTP )

Historical Prices