ZMTP - Zoom Telephonics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.75000.75000.75000.75000.7500100
Oct 17, 20190.75000.75000.75000.75000.7500-
Oct 16, 20190.75000.75000.75000.75000.7500-
Oct 15, 20190.75000.75000.74000.75000.750011,900
Oct 14, 20190.75000.75000.75000.75000.7500-
Oct 11, 20190.75000.75000.75000.75000.7500-
Oct 10, 20190.80000.80000.75000.75000.750014,300
Oct 09, 20190.86000.86000.86000.86000.8600-
Oct 08, 20190.86000.86000.86000.86000.86001,100
Oct 07, 20190.86000.86000.86000.86000.8600-
Oct 04, 20190.86000.86000.86000.86000.8600-
Oct 03, 20190.86000.86000.86000.86000.8600100
Oct 02, 20190.75000.75000.75000.75000.75002,000
Oct 01, 20190.75000.75000.75000.75000.75001,000
Sep 30, 20190.75000.75000.75000.75000.75002,000
Sep 27, 20190.75000.75000.75000.75000.7500-
Sep 26, 20190.75000.75000.75000.75000.75008,100
Sep 25, 20190.75000.75000.75000.75000.75001,100
Sep 24, 20190.75000.78000.75000.78000.78001,900
Sep 23, 20190.85000.87000.67000.80000.800090,900
Sep 20, 20190.89000.89000.86000.86000.86009,300
Sep 19, 20190.86000.91000.86000.91000.910014,500
Sep 18, 20190.87000.89000.87000.89000.89009,000
Sep 17, 20190.85000.85000.81000.81000.81001,900
Sep 16, 20190.84000.84000.80000.80000.80005,000
Sep 13, 20190.89000.89000.89000.89000.8900-
Sep 12, 20190.82000.91000.82000.89000.89005,000
Sep 11, 20190.77000.77000.77000.77000.7700-
Sep 10, 20190.77000.77000.77000.77000.7700-
Sep 09, 20190.77000.77000.77000.77000.7700-
Sep 06, 20190.77000.77000.77000.77000.7700-
Sep 05, 20190.77000.77000.77000.77000.77005,000
Sep 04, 20190.80000.80000.80000.80000.80003,000
Sep 03, 20190.90000.94000.81000.81000.81005,500
Aug 30, 20190.92000.92000.92000.92000.9200-
Aug 29, 20190.92000.92000.92000.92000.9200-
Aug 28, 20190.92000.92000.92000.92000.9200-
Aug 27, 20190.92001.00000.92000.92000.920016,800
Aug 26, 20190.92000.92000.92000.92000.9200900
Aug 23, 20190.92000.92000.92000.92000.9200-
Aug 22, 20190.92000.92000.92000.92000.9200-
Aug 21, 20190.92000.92000.92000.92000.9200100
Aug 20, 20190.80000.80000.80000.80000.8000-
Aug 19, 20190.80000.80000.80000.80000.8000200
Aug 16, 20190.92000.92000.92000.92000.9200-
Aug 15, 20190.90000.90000.90000.90000.9000200
Aug 14, 20190.85000.85000.85000.85000.85005,000
Aug 13, 20190.85000.90000.85000.85000.85005,000
Aug 12, 20190.90000.90000.85000.85000.85005,400
Aug 09, 20190.90000.90000.90000.90000.90001,000
Aug 08, 20190.90000.90000.90000.90000.900011,700
Aug 07, 20190.95000.95000.92000.92000.92008,700
Aug 06, 20190.86000.95000.86000.95000.9500500
Aug 05, 20190.86000.87000.86000.87000.87001,800
Aug 02, 20190.87000.87000.85000.85000.85001,700
Aug 01, 20190.79000.92000.62000.92000.920054,100
Jul 31, 20190.90000.90000.87000.87000.87007,700
Jul 30, 20190.88000.88000.81000.83000.8300100
Jul 29, 20190.88000.88000.81000.83000.83009,900
Jul 26, 20190.81000.88000.81000.81000.81002,300
Jul 25, 20190.89000.89000.80000.81000.810029,900
Jul 24, 20190.83000.83000.83000.83000.8300-
Jul 23, 20190.83000.83000.83000.83000.8300100
Jul 22, 20190.93000.93000.80000.83000.83005,100
Jul 19, 20190.86000.86000.79000.79000.790024,300
Jul 18, 20190.88000.90000.86000.90000.90001,500
Jul 17, 20190.93000.93000.90000.93000.9300400
Jul 16, 20190.90000.90000.85000.85000.850026,600
Jul 15, 20190.89000.97000.89000.95000.95004,800
Jul 12, 20190.89000.89000.89000.89000.8900-
Jul 11, 20190.90000.90000.89000.89000.89001,000
Jul 10, 20190.97000.97000.97000.97000.97001,400
Jul 09, 20190.97000.97000.97000.97000.97003,000
Jul 08, 20190.90000.97000.90000.97000.97005,200
Jul 05, 20190.99000.99000.98000.98000.98003,100
Jul 03, 20190.99000.99000.99000.99000.9900-
Jul 02, 20190.99000.99000.99000.99000.9900100
Jul 01, 20190.99000.99000.99000.99000.9900-
Jun 28, 20190.95000.99000.91000.99000.990035,500
Jun 27, 20190.95000.95000.95000.95000.950011,000
Jun 26, 20190.95000.95000.95000.95000.9500100
Jun 25, 20190.86000.95000.86000.95000.950019,500
Jun 24, 20190.95000.95000.95000.95000.9500200
Jun 21, 20191.00001.05000.95000.95000.95005,700
Jun 20, 20190.89001.00000.83001.00001.000028,200
Jun 19, 20190.92000.92000.92000.92000.9200100
Jun 18, 20190.91000.92000.91000.92000.92001,100
Jun 17, 20190.88000.92000.88000.92000.92002,800
Jun 14, 20190.88000.88000.88000.88000.8800-
Jun 13, 20190.88000.88000.88000.88000.8800100
Jun 12, 20190.88000.88000.88000.88000.8800-
Jun 11, 20190.88000.88000.88000.88000.880011,200
Jun 10, 20190.81000.88000.81000.88000.880032,400
Jun 07, 20190.86000.86000.83000.83000.83004,600
Jun 06, 20190.83000.83000.82000.82000.820019,900
Jun 05, 20190.88000.88000.82000.82000.82004,200
Jun 04, 20190.82000.82000.82000.82000.8200-
Jun 03, 20190.84000.86000.82000.82000.820012,700
May 31, 20190.84000.88000.84000.87000.870010,300
May 30, 20190.89000.89000.88000.88000.88005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...