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 (%)
May 31, 2019	0.8400	0.8800	0.8400	0.8700	10,200	-0.01(-1.14%)
May 30, 2019	0.8900	0.8900	0.8800	0.8800	5,005	+0.08(+10.00%)
May 29, 2019	0.8700	0.8700	0.8000	0.8000	15,100	-0.20(-20.00%)
May 24, 2019		1.000	1.000	1.000	0	+0.16(+18.34%)
May 23, 2019	0.9100	0.9100	0.8450	0.8450	23,000	-0.24(-21.76%)
May 22, 2019	0.8600	1.080	0.8600	1.080	4,475	+0.11(+11.80%)
May 21, 2019	0.9660	0.9660	0.9660	0.9660	273	-0.13(-12.18%)
May 20, 2019	1.100	1.100	1.100	1.100	3,017	+0.00(+0.00%)
May 17, 2019	0.9600	1.100	0.9600	1.100	6,400	+0.19(+20.88%)
May 16, 2019	1.055	1.055	0.8500	0.9100	77,303	-0.06(-6.19%)
May 15, 2019	1.000	1.000	0.9700	0.9700	7,500	-0.03(-3.00%)
May 14, 2019	1.020	1.020	1.000	1.000	4,200	-0.05(-4.76%)
May 13, 2019	1.060	1.060	1.020	1.050	11,825	-0.03(-2.78%)
May 10, 2019	1.170	1.170	1.080	1.080	49,400	-0.22(-16.92%)
May 09, 2019	1.160	1.300	1.120	1.300	2,620	+0.15(+13.04%)
May 08, 2019		1.150	1.150	1.150	1	+0.00(+0.00%)
May 07, 2019	1.200	1.200	1.020	1.150	20,199	-0.05(-4.17%)
May 06, 2019	1.140	1.240	1.100	1.200	35,749	+0.11(+10.09%)
May 03, 2019	1.100	1.100	1.090	1.090	2,400	-0.09(-7.63%)
May 02, 2019		1.180	1.180	1.180	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