ZMTP

Zoom Telephonics (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Zoom Telephonics Inc (QB) ZMTP OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.16 -5.33% 2.84 15:38:00
Open Price Low Price High Price Close Price Previous Close
3.05 2.74 3.05 3.00
more quote information »

ZMTP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.993.152.743.0141,509-0.15-5.02%
1 Month2.463.152.212.7918,8680.3815.45%
3 Months2.003.151.652.4023,4050.8442.0%
6 Months2.213.151.542.1829,5540.6328.51%
1 Year1.503.150.671.8425,9911.3489.33%
3 Years2.014.110.62131.8516,6910.8341.29%
5 Years1.854.110.62131.9514,5870.9953.51%

ZMTP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 3.00 -0.05 -1.64% 3.05 3.05 2.92 19,145
Dec 01 2020 3.05 0.05 1.67% 2.98 3.15 2.82 49,878
Nov 30 2020 3.00 0.02 0.67% 2.95 3.15 2.95 91,878
Nov 27 2020 2.98 -0.01 -0.33% 2.99 2.99 2.915 5,135
Nov 25 2020 2.99 0.01 0.34% 2.99 2.99 2.80 12,458
Nov 24 2020 2.98 0.13 4.56% 2.85 2.98 2.83 32,891
Nov 23 2020 2.85 0.23 8.78% 2.62 2.85 2.55 12,816
Nov 20 2020 2.62 0.13 5.22% 2.54 2.67 2.54 10,400
Nov 19 2020 2.49 0.00 0.0% 2.59 2.60 2.49 4,321
Nov 18 2020 2.49 -0.01 -0.4% 2.50 2.57 2.485 15,743
Nov 17 2020 2.50 0.00 0.0% 2.50 2.50 2.40 13,498
Nov 16 2020 2.50 0.05 2.04% 2.49 2.50 2.40 13,025
Nov 13 2020 2.45 0.01 0.41% 2.45 2.50 2.36 28,793
Nov 12 2020 2.44 0.09 3.83% 2.35 2.44 2.22 8,689
Nov 11 2020 2.35 0.10 4.44% 2.25 2.35 2.21 12,014
Nov 10 2020 2.25 -0.03 -1.32% 2.32 2.32 2.25 5,392
Nov 09 2020 2.28 -0.17 -6.94% 2.45 2.48 2.26 11,538
Nov 06 2020 2.45 0.01 0.57% 2.40 2.45 2.39 7,787
Nov 05 2020 2.436 0.03 1.08% 2.46 2.50 2.436 3,100
Nov 04 2020 2.41 0.01 0.42% 2.40 2.49 2.40 2,496
Nov 03 2020 2.40 -0.05 -2.04% 2.41 2.50 2.40 23,794
See More Historical Prices »


Your Recent History
USOTC
ZMTP
Zoom Telep..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.