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 (%)
Apr 30, 2019 1.450 1.900 1.450 1.850 197,255 +0.45(+32.14%)
Apr 29, 2019 1.102 1.400 1.050 1.400 155,715 +0.30(+27.27%)
Apr 26, 2019 1.200 1.230 1.050 1.100 81,800 -0.15(-12.00%)
Apr 25, 2019 1.250 1.390 1.100 1.250 121,975 -0.02(-1.57%)
Apr 24, 2019 1.600 1.600 1.200 1.270 207,464 -0.35(-21.60%)
Apr 23, 2019 2.250 2.250 1.500 1.620 239,449 -0.63(-28.00%)
Apr 22, 2019 2.650 2.800 2.000 2.250 421,069 -0.45(-16.67%)
Apr 18, 2019 2.400 5.500 2.400 2.700 996,100 +0.25(+10.20%)
Apr 17, 2019 1.400 2.500 1.310 2.450 112,766 +1.15(+88.46%)
Apr 16, 2019 5.770 6.000 1.000 1.300 239,076 -4.46(-77.43%)
Apr 15, 2019 4.000 6.000 3.400 5.760 118,061 +2.36(+69.41%)
Apr 12, 2019 1.750 4.020 1.500 3.400 108,900 +1.70(+100.00%)
Apr 11, 2019 1.150 1.700 1.150 1.700 57,615 +0.60(+54.55%)
Apr 10, 2019 1.060 1.150 1.050 1.100 29,502 +0.05(+4.76%)
Apr 09, 2019 1.250 1.500 1.000 1.050 21,952 +0.05(+5.00%)
Apr 08, 2019 0.8000 1.500 0.8000 1.000 127,116 -0.05(-4.76%)
Apr 05, 2019 0.7000 1.050 0.6500 1.050 39,000 +0.30(+40.00%)
Apr 04, 2019 0.6800 0.8040 0.6800 0.7500 27,745 +0.09(+13.64%)
Apr 03, 2019 0.5000 0.7100 0.5000 0.6600 51,374 +0.16(+32.00%)
Apr 02, 2019 0.3000 0.5000 0.2800 0.5000 47,803 +0.21(+69.49%)
Apr 01, 2019 0.3000 0.3000 0.2800 0.2950 27,825 +0.01(+5.36%)
Mar 29, 2019 0.2600 0.3000 0.2400 0.2800 36,300 +0.03(+12.00%)
Mar 28, 2019 0.3000 0.3000 0.2000 0.2500 68,665 -0.02(-7.41%)
Mar 27, 2019 0.2500 0.4000 0.2400 0.2700 27,487 +0.01(+3.85%)
Mar 26, 2019 0.3000 0.3000 0.2000 0.2600 68,298 +0.01(+4.00%)
Mar 25, 2019 0.5000 1.000 0.1800 0.2500 80,275 +0.19(+316.67%)
Mar 22, 2019 0.0400 0.0600 0.0400 0.0600 2,100 +0.06(+1100.00%)
Mar 21, 2019 0.0050 0.0050 0.0050 75 +0.00(+0.00%)
Mar 19, 2019 0.0050 0.0050 0.0050 0 -0.00(-33.33%)
Mar 14, 2019 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 13, 2019 0.0075 0.0075 0.0075 0.0075 1,220 +0.00(+50.00%)
Mar 12, 2019 0.0050 0.0050 0.0050 0.0050 100 +0.00(+25.00%)
Mar 11, 2019 0.0040 0.0040 0.0040 2 +0.00(+0.00%)
Mar 04, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 28, 2019 0.0040 0.0040 0.0040 0 +0.00(+300.00%)
Feb 26, 2019 0.0010 0.0010 0.0010 0 +0.00(+233.33%)
Feb 21, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 19, 2019 0.0003 0.0003 0.0003 0 -0.01(-97.00%)
Feb 08, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 07, 2019 0.0100 0.0100 0.0100 16 +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.