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 (%)
Dec 31, 2019 1.110 1.150 1.000 1.050 23,800 -0.10(-8.70%)
Dec 30, 2019 1.200 1.200 1.100 1.150 24,917 -0.05(-4.17%)
Dec 27, 2019 1.260 1.350 1.200 1.200 17,900 -0.06(-4.76%)
Dec 26, 2019 1.320 1.320 1.000 1.260 12,842 -0.08(-5.97%)
Dec 24, 2019 1.320 1.340 1.320 1.340 6,400 -0.06(-4.29%)
Dec 23, 2019 1.320 1.400 1.320 1.400 4,000 +0.08(+6.06%)
Dec 20, 2019 1.400 1.400 1.320 1.320 9,300 -0.17(-11.41%)
Dec 19, 2019 1.300 1.500 1.000 1.490 9,249 +0.12(+8.76%)
Dec 18, 2019 1.000 1.500 1.000 1.370 27,705 +0.00(+0.00%)
Dec 17, 2019 1.350 1.390 1.300 1.370 10,888 +0.00(+0.00%)
Dec 16, 2019 1.650 1.650 1.350 1.370 13,413 -0.28(-16.97%)
Dec 13, 2019 1.400 1.730 1.400 1.650 18,400 +0.29(+21.32%)
Dec 12, 2019 1.350 1.450 1.350 1.360 3,917 -0.14(-9.33%)
Dec 11, 2019 1.250 1.500 1.200 1.500 8,090 +0.00(+0.00%)
Dec 10, 2019 1.400 1.600 1.000 1.500 16,444 -0.10(-6.25%)
Dec 09, 2019 1.590 1.600 0.0500 1.600 8,290 +0.01(+0.63%)
Dec 06, 2019 1.500 1.590 1.500 1.590 8,200 +0.09(+6.00%)
Dec 05, 2019 1.580 1.580 1.500 1.500 2,673 -0.10(-6.25%)
Dec 04, 2019 1.630 1.630 1.600 1.600 5,600 -0.05(-3.03%)
Dec 03, 2019 1.660 1.660 1.510 1.650 3,253 -0.01(-0.60%)
Dec 02, 2019 1.700 1.700 1.660 1.660 2,240 -0.04(-2.35%)
Nov 29, 2019 1.600 2.300 1.600 1.700 5,900 +0.10(+6.25%)
Nov 27, 2019 1.640 1.650 1.600 1.600 4,200 +0.00(+0.00%)
Nov 26, 2019 1.700 1.720 1.600 1.600 1,900 -0.29(-15.34%)
Nov 25, 2019 1.890 1.890 1.800 1.890 3,247 -0.02(-1.05%)
Nov 22, 2019 1.500 1.910 1.500 1.910 4,200 +0.31(+19.37%)
Nov 21, 2019 1.950 1.950 1.500 1.600 18,853 +0.01(+0.63%)
Nov 20, 2019 1.700 1.740 1.530 1.590 9,493 -0.43(-21.29%)
Nov 19, 2019 2.020 2.020 2.020 326 +0.00(+0.00%)
Nov 18, 2019 1.750 2.050 1.750 2.020 11,485 +0.02(+1.00%)
Nov 15, 2019 1.850 2.250 1.850 2.000 15,000 +0.20(+11.11%)
Nov 14, 2019 1.500 2.450 1.500 1.800 6,672 -0.20(-10.00%)
Nov 13, 2019 1.550 2.040 1.520 2.000 24,923 +0.00(+0.00%)
Nov 12, 2019 2.300 2.300 2.000 2.000 8,712 -0.20(-9.09%)
Nov 11, 2019 2.500 2.500 2.200 2.200 7,895 -0.30(-12.00%)
Nov 08, 2019 2.300 2.500 2.280 2.500 3,300 +0.20(+8.70%)
Nov 07, 2019 2.350 2.350 2.300 2.300 6,507 -0.05(-2.13%)
Nov 06, 2019 2.300 2.350 2.300 2.350 1,733 -0.01(-0.42%)
Nov 05, 2019 2.320 2.360 2.320 2.360 7,426 +0.03(+1.29%)
Nov 04, 2019 2.310 2.330 2.300 2.330 954 +0.01(+0.43%)
Nov 01, 2019 2.500 2.500 2.320 2.320 7,100 -0.03(-1.28%)
Oct 31, 2019 2.400 2.400 2.320 2.350 3,970 -0.14(-5.62%)
Oct 30, 2019 2.500 2.500 2.330 2.490 15,720 -0.01(-0.40%)
Oct 29, 2019 2.310 2.500 2.310 2.500 7,330 +0.19(+8.23%)
Oct 28, 2019 2.500 2.510 2.310 2.310 9,291 -0.18(-7.23%)
Oct 25, 2019 2.490 2.500 2.310 2.490 7,000 +0.09(+3.75%)
Oct 24, 2019 2.320 2.460 2.320 2.400 5,343 -0.10(-4.00%)
Oct 23, 2019 2.310 2.550 2.310 2.500 13,597 +0.02(+0.81%)
Oct 22, 2019 2.300 2.490 2.300 2.480 6,073 +0.08(+3.33%)
Oct 21, 2019 2.460 2.460 2.400 2.400 3,577 +0.08(+3.45%)
Oct 18, 2019 2.300 2.550 2.300 2.320 5,100 -0.17(-6.83%)
Oct 17, 2019 2.490 2.500 2.310 2.490 8,008 +0.04(+1.63%)
Oct 16, 2019 2.470 2.490 2.450 2.450 2,634 -0.05(-2.00%)
Oct 15, 2019 2.500 2.510 2.310 2.500 9,175 +0.13(+5.49%)
Oct 14, 2019 2.310 2.470 2.310 2.370 1,850 +0.06(+2.60%)
Oct 11, 2019 2.310 2.600 2.310 2.310 12,600 -0.24(-9.41%)
Oct 10, 2019 2.750 2.750 2.310 2.550 12,600 -0.05(-1.92%)
Oct 09, 2019 2.500 2.600 2.500 2.600 1,955 +0.00(+0.00%)
Oct 08, 2019 2.640 2.640 2.300 2.600 7,760 -0.04(-1.52%)
Oct 07, 2019 2.660 2.780 2.620 2.640 7,301 -0.01(-0.38%)
Oct 04, 2019 2.630 2.750 2.620 2.650 16,900 +0.05(+1.92%)
Oct 03, 2019 2.500 2.650 2.150 2.600 29,227 +0.04(+1.56%)
Oct 02, 2019 2.630 2.750 2.510 2.560 3,466 -0.09(-3.40%)
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.