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 (%)
Sep 30, 2019 2.650 2.650 2.500 2.500 18,919 +0.00(+0.00%)
Sep 27, 2019 2.650 2.650 2.500 2.500 12,600 -0.15(-5.66%)
Sep 26, 2019 2.600 2.650 2.600 2.650 1,451 -0.03(-1.12%)
Sep 25, 2019 2.500 2.750 2.250 2.680 20,468 +0.15(+5.93%)
Sep 24, 2019 2.600 2.630 2.510 2.530 5,405 -0.07(-2.69%)
Sep 23, 2019 2.510 2.850 2.510 2.600 3,982 -0.15(-5.45%)
Sep 20, 2019 2.850 2.850 2.500 2.750 5,700 +0.15(+5.77%)
Sep 19, 2019 2.500 2.600 2.300 2.600 3,480 +0.10(+4.00%)
Sep 18, 2019 2.510 2.800 2.400 2.500 15,730 +0.00(+0.00%)
Sep 17, 2019 2.550 2.550 2.500 2.500 17,381 -0.25(-9.09%)
Sep 16, 2019 2.600 2.750 2.600 2.750 6,344 +0.15(+5.77%)
Sep 13, 2019 2.660 2.700 2.600 2.600 6,200 -0.06(-2.26%)
Sep 12, 2019 2.650 2.800 2.650 2.660 6,841 +0.00(+0.00%)
Sep 11, 2019 2.900 2.900 2.600 2.660 17,814 -0.34(-11.33%)
Sep 10, 2019 3.110 3.200 2.760 3.000 7,951 +0.00(+0.00%)
Sep 09, 2019 3.000 3.540 2.660 3.000 13,218 -0.10(-3.23%)
Sep 06, 2019 3.000 3.100 2.650 3.100 25,000 +0.10(+3.33%)
Sep 05, 2019 3.000 3.070 2.500 3.000 22,009 -0.05(-1.64%)
Sep 04, 2019 2.820 3.050 2.510 3.050 14,037 +0.10(+3.39%)
Sep 03, 2019 3.060 3.060 2.910 2.950 8,196 -0.06(-1.99%)
Aug 30, 2019 3.490 3.700 2.800 3.010 10,600 -0.22(-6.81%)
Aug 29, 2019 3.250 3.250 2.750 3.230 11,868 +0.12(+3.86%)
Aug 28, 2019 3.200 3.200 2.800 3.110 18,902 -0.14(-4.31%)
Aug 27, 2019 3.700 3.870 2.500 3.250 86,324 -0.64(-16.45%)
Aug 26, 2019 4.000 4.210 3.700 3.890 9,733 -0.21(-5.12%)
Aug 23, 2019 4.000 4.540 3.980 4.100 5,100 -0.15(-3.53%)
Aug 22, 2019 4.500 4.550 4.250 4.250 11,055 -0.23(-5.13%)
Aug 21, 2019 4.370 4.750 4.200 4.480 13,660 +0.46(+11.44%)
Aug 20, 2019 4.110 4.120 3.800 4.020 7,006 +0.02(+0.50%)
Aug 19, 2019 4.350 4.550 3.500 4.000 13,738 -0.40(-9.09%)
Aug 16, 2019 3.400 4.400 3.400 4.400 21,600 +1.00(+29.41%)
Aug 15, 2019 4.010 4.100 3.250 3.400 28,650 -0.80(-19.05%)
Aug 14, 2019 4.260 4.300 4.100 4.200 28,158 -0.25(-5.62%)
Aug 13, 2019 4.020 4.500 4.000 4.450 22,454 -0.05(-1.11%)
Aug 12, 2019 4.500 5.000 4.110 4.500 70,857 -0.50(-10.00%)
Aug 09, 2019 4.800 5.000 4.800 5.000 500 -0.01(-0.20%)
Aug 08, 2019 5.250 5.250 4.750 5.010 8,851 +0.01(+0.20%)
Aug 07, 2019 4.550 5.250 4.500 5.000 13,679 -0.03(-0.60%)
Aug 06, 2019 4.410 5.500 4.400 5.030 32,440 +0.62(+14.06%)
Aug 05, 2019 5.000 5.500 4.300 4.410 66,348 -0.80(-15.36%)
Aug 02, 2019 5.950 5.950 5.000 5.210 32,700 -0.04(-0.76%)
Aug 01, 2019 5.990 5.990 5.000 5.250 38,637 +0.21(+4.17%)
Jul 31, 2019 4.750 5.250 4.700 5.040 41,441 +0.24(+5.00%)
Jul 30, 2019 4.500 4.830 4.450 4.800 27,019 +0.40(+9.09%)
Jul 29, 2019 4.220 4.750 4.000 4.400 49,015 +0.20(+4.76%)
Jul 26, 2019 5.250 5.750 4.000 4.200 142,000 -0.50(-10.64%)
Jul 25, 2019 7.500 7.510 4.100 4.700 146,138 -2.30(-32.86%)
Jul 24, 2019 5.650 9.000 5.600 7.000 180,995 +1.35(+23.89%)
Jul 23, 2019 4.800 6.000 4.610 5.650 132,039 +1.15(+25.56%)
Jul 22, 2019 4.000 4.600 3.900 4.500 59,856 +0.60(+15.38%)
Jul 19, 2019 3.710 3.990 3.600 3.900 55,600 +0.20(+5.41%)
Jul 18, 2019 3.400 4.500 3.400 3.700 47,196 +0.28(+8.19%)
Jul 17, 2019 3.680 4.000 3.190 3.420 46,656 +0.23(+7.21%)
Jul 16, 2019 3.540 3.750 3.050 3.190 79,228 -0.32(-9.12%)
Jul 15, 2019 3.000 3.600 2.900 3.510 107,425 +0.81(+30.00%)
Jul 12, 2019 2.400 3.000 2.260 2.700 94,800 +0.41(+17.90%)
Jul 11, 2019 2.200 2.390 2.200 2.290 21,309 +0.06(+2.69%)
Jul 10, 2019 2.225 2.400 2.000 2.230 30,338 +0.03(+1.36%)
Jul 09, 2019 2.250 2.400 2.120 2.200 20,944 +0.08(+3.77%)
Jul 08, 2019 2.130 2.240 2.100 2.120 30,483 +0.00(+0.00%)
Jul 05, 2019 2.000 2.150 1.940 2.120 73,200 +0.17(+8.72%)
Jul 03, 2019 1.900 1.970 1.760 1.950 52,100 +0.19(+10.80%)
Jul 02, 2019 1.750 1.885 1.750 1.760 6,080 -0.12(-6.38%)
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.