Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoom Technologies (OP: ZOOM )

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 (%)
Jan 31, 2020 2.090 2.240 2.090 2.180 6,200 -0.06(-2.68%)
Jan 30, 2020 2.100 2.300 1.850 2.240 19,608 +0.26(+13.13%)
Jan 29, 2020 1.960 2.200 1.960 1.980 10,605 +0.03(+1.54%)
Jan 28, 2020 2.200 2.200 1.760 1.950 9,277 -0.20(-9.30%)
Jan 27, 2020 2.090 2.150 1.880 2.150 16,911 +0.29(+15.59%)
Jan 24, 2020 1.990 1.990 1.850 1.860 3,700 -0.04(-2.11%)
Jan 23, 2020 1.870 1.900 1.560 1.900 23,560 +0.03(+1.60%)
Jan 22, 2020 2.200 2.200 1.800 1.870 9,633 -0.18(-8.78%)
Jan 21, 2020 1.750 3.000 1.620 2.050 25,862 +0.29(+16.48%)
Jan 17, 2020 1.990 1.990 1.750 1.760 13,700 +0.20(+12.82%)
Jan 16, 2020 1.970 2.000 1.550 1.560 20,761 -0.30(-16.13%)
Jan 15, 2020 1.970 2.500 1.510 1.860 24,691 -0.11(-5.58%)
Jan 14, 2020 2.700 2.760 1.400 1.970 58,394 -0.73(-27.04%)
Jan 13, 2020 1.620 2.900 1.620 2.700 93,021 +1.08(+66.67%)
Jan 10, 2020 1.790 1.880 1.200 1.620 28,600 -0.26(-13.83%)
Jan 09, 2020 1.390 1.880 1.370 1.880 18,123 +0.58(+44.62%)
Jan 08, 2020 1.250 1.400 1.250 1.300 12,408 -0.10(-7.14%)
Jan 07, 2020 1.110 1.480 1.100 1.400 23,750 +0.29(+26.13%)
Jan 06, 2020 1.120 1.120 1.100 1.110 6,490 +0.01(+0.91%)
Jan 03, 2020 1.100 1.110 1.100 1.100 5,200 +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.