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 (%)
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%)
Jul 01, 2019 1.900 1.900 1.610 1.880 26,193 +0.16(+9.30%)
Jun 28, 2019 1.710 1.900 1.700 1.720 14,700 +0.08(+4.88%)
Jun 27, 2019 1.690 1.950 1.605 1.640 31,801 -0.26(-13.68%)
Jun 26, 2019 1.895 1.900 1.600 1.900 78,915 -0.02(-1.04%)
Jun 25, 2019 1.895 1.950 1.750 1.920 37,898 +0.17(+9.71%)
Jun 24, 2019 1.810 1.880 1.750 1.750 8,830 -0.11(-5.91%)
Jun 21, 2019 1.845 1.860 1.710 1.860 12,100 +0.07(+3.91%)
Jun 20, 2019 1.810 1.850 1.750 1.790 22,215 -0.01(-0.56%)
Jun 19, 2019 1.880 1.900 1.800 1.800 19,371 -0.08(-4.26%)
Jun 18, 2019 1.810 1.900 1.760 1.880 12,069 +0.08(+4.44%)
Jun 17, 2019 1.945 1.970 1.710 1.800 23,023 -0.10(-5.26%)
Jun 14, 2019 1.940 1.945 1.760 1.900 35,100 +0.12(+6.74%)
Jun 13, 2019 1.895 1.895 1.620 1.780 17,524 +0.05(+2.89%)
Jun 12, 2019 1.750 1.950 1.500 1.730 27,384 +0.03(+1.76%)
Jun 11, 2019 1.500 1.950 1.400 1.700 72,038 -0.05(-2.86%)
Jun 10, 2019 1.405 1.890 1.405 1.750 31,926 +0.24(+15.89%)
Jun 07, 2019 1.940 1.940 1.410 1.510 32,300 +0.00(+0.00%)
Jun 06, 2019 1.790 1.950 1.310 1.510 16,328 +0.00(+0.00%)
Jun 05, 2019 1.505 1.750 1.200 1.510 39,089 -0.20(-11.70%)
Jun 04, 2019 1.720 1.800 1.600 1.710 68,417 -0.01(-0.58%)
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.