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 (%)
May 31, 2019 1.750 1.800 1.680 1.800 15,200 -0.01(-0.55%)
May 30, 2019 1.800 1.900 1.750 1.810 7,233 +0.01(+0.56%)
May 29, 2019 1.850 1.900 1.800 1.800 27,344 -0.10(-5.26%)
May 28, 2019 2.200 2.200 1.800 1.900 16,425 -0.10(-5.00%)
May 24, 2019 2.100 2.100 1.800 2.000 12,400 +0.20(+11.11%)
May 23, 2019 1.900 2.050 1.800 1.800 22,588 -0.18(-9.09%)
May 22, 2019 1.980 2.000 1.950 1.980 17,627 -0.02(-1.00%)
May 21, 2019 2.000 2.000 2.000 2.000 1,143 +0.02(+1.01%)
May 20, 2019 2.000 2.000 1.755 1.980 39,264 +0.03(+1.54%)
May 17, 2019 1.900 2.240 1.900 1.950 30,000 -0.25(-11.36%)
May 16, 2019 2.150 2.240 1.900 2.200 39,497 +0.15(+7.32%)
May 15, 2019 2.040 2.100 1.910 2.050 17,122 +0.02(+0.99%)
May 14, 2019 2.000 2.100 2.000 2.030 11,427 +0.13(+6.84%)
May 13, 2019 1.945 2.050 1.800 1.900 30,029 -0.09(-4.52%)
May 10, 2019 2.050 2.080 1.830 1.990 28,300 -0.01(-0.50%)
May 09, 2019 2.100 2.100 1.810 2.000 28,246 -0.10(-4.76%)
May 08, 2019 1.800 2.300 1.800 2.100 56,819 +0.10(+5.00%)
May 07, 2019 1.940 2.150 1.850 2.000 29,459 -0.05(-2.44%)
May 06, 2019 2.050 2.140 1.710 2.050 70,467 -0.05(-2.38%)
May 03, 2019 2.000 2.250 1.900 2.100 95,900 -0.40(-16.00%)
May 02, 2019 2.720 2.800 1.910 2.500 139,737 -0.27(-9.58%)
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.