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 (%)
Mar 25, 2020 10.40 10.40 10.40 0 +2.00(+23.81%)
Mar 24, 2020 9.950 9.950 7.510 8.400 298,675 -1.55(-15.58%)
Mar 23, 2020 20.00 24.20 8.010 9.950 651,199 -10.95(-52.39%)
Mar 20, 2020 14.01 60.00 13.00 20.90 741,800 +6.40(+44.14%)
Mar 19, 2020 9.500 23.00 5.000 14.50 313,099 +4.95(+51.83%)
Mar 18, 2020 12.20 12.20 8.850 9.550 238,905 -2.25(-19.07%)
Mar 17, 2020 8.150 15.00 7.510 11.80 373,279 +3.70(+45.68%)
Mar 16, 2020 7.100 9.870 4.800 8.100 397,144 +1.60(+24.62%)
Mar 13, 2020 4.550 7.000 4.550 6.500 231,800 +1.50(+30.00%)
Mar 12, 2020 5.000 5.500 4.000 5.000 141,287 -0.25(-4.76%)
Mar 11, 2020 5.560 6.000 4.510 5.250 98,603 -0.25(-4.55%)
Mar 10, 2020 8.000 8.000 4.300 5.500 267,040 -2.01(-26.76%)
Mar 09, 2020 6.255 8.000 6.250 7.510 216,314 +1.26(+20.16%)
Mar 06, 2020 5.375 6.500 4.990 6.250 210,700 +0.55(+9.65%)
Mar 05, 2020 4.725 5.850 4.110 5.700 260,017 +0.95(+20.00%)
Mar 04, 2020 4.990 5.480 3.510 4.750 126,652 -0.24(-4.81%)
Mar 03, 2020 3.180 5.890 3.000 4.990 243,847 +1.81(+56.92%)
Mar 02, 2020 6.000 6.900 3.000 3.180 419,060 -3.57(-52.89%)
Feb 28, 2020 5.525 9.000 5.525 6.750 510,700 +1.25(+22.73%)
Feb 27, 2020 4.500 6.600 4.210 5.500 355,717 +1.29(+30.64%)
Feb 26, 2020 3.530 4.500 3.480 4.210 193,251 +0.68(+19.26%)
Feb 25, 2020 2.810 3.750 2.750 3.530 100,795 +0.78(+28.36%)
Feb 24, 2020 2.810 3.550 2.750 2.750 99,910 -0.05(-1.79%)
Feb 21, 2020 3.030 3.780 2.500 2.800 33,900 -0.21(-6.98%)
Feb 20, 2020 3.100 3.900 3.000 3.010 64,497 -0.04(-1.31%)
Feb 19, 2020 2.725 3.250 2.700 3.050 51,348 +0.35(+12.96%)
Feb 18, 2020 2.750 2.750 2.400 2.700 21,832 +0.30(+12.50%)
Feb 14, 2020 2.370 3.000 2.010 2.400 42,100 +0.10(+4.35%)
Feb 13, 2020 2.200 2.320 2.030 2.300 24,911 +0.27(+13.30%)
Feb 12, 2020 2.030 2.300 2.010 2.030 5,937 +0.02(+1.00%)
Feb 11, 2020 2.000 2.200 2.000 2.010 9,675 -0.19(-8.64%)
Feb 10, 2020 2.550 2.550 1.950 2.200 21,946 +0.00(+0.00%)
Feb 07, 2020 2.250 2.440 2.060 2.200 15,200 -0.23(-9.47%)
Feb 06, 2020 2.350 2.470 2.300 2.430 6,578 -0.22(-8.30%)
Feb 05, 2020 2.410 2.650 2.400 2.650 21,602 -0.04(-1.49%)
Feb 04, 2020 2.500 2.900 2.180 2.690 94,806 +0.22(+8.91%)
Feb 03, 2020 2.100 2.500 2.100 2.470 36,335 +0.29(+13.30%)
Jan 31, 2020 2.090 2.240 2.090 2.180 6,200 -0.06(-2.68%)
Jan 30, 2020 2.100 2.300 1.850 2.240 19,608 +0.26(+13.13%)
Jan 29, 2020 1.960 2.200 1.960 1.980 10,605 +0.03(+1.54%)
Jan 28, 2020 2.200 2.200 1.760 1.950 9,277 -0.20(-9.30%)
Jan 27, 2020 2.090 2.150 1.880 2.150 16,911 +0.29(+15.59%)
Jan 24, 2020 1.990 1.990 1.850 1.860 3,700 -0.04(-2.11%)
Jan 23, 2020 1.870 1.900 1.560 1.900 23,560 +0.03(+1.60%)
Jan 22, 2020 2.200 2.200 1.800 1.870 9,633 -0.18(-8.78%)
Jan 21, 2020 1.750 3.000 1.620 2.050 25,862 +0.29(+16.48%)
Jan 17, 2020 1.990 1.990 1.750 1.760 13,700 +0.20(+12.82%)
Jan 16, 2020 1.970 2.000 1.550 1.560 20,761 -0.30(-16.13%)
Jan 15, 2020 1.970 2.500 1.510 1.860 24,691 -0.11(-5.58%)
Jan 14, 2020 2.700 2.760 1.400 1.970 58,394 -0.73(-27.04%)
Jan 13, 2020 1.620 2.900 1.620 2.700 93,021 +1.08(+66.67%)
Jan 10, 2020 1.790 1.880 1.200 1.620 28,600 -0.26(-13.83%)
Jan 09, 2020 1.390 1.880 1.370 1.880 18,123 +0.58(+44.62%)
Jan 08, 2020 1.250 1.400 1.250 1.300 12,408 -0.10(-7.14%)
Jan 07, 2020 1.110 1.480 1.100 1.400 23,750 +0.29(+26.13%)
Jan 06, 2020 1.120 1.120 1.100 1.110 6,490 +0.01(+0.91%)
Jan 03, 2020 1.100 1.110 1.100 1.100 5,200 +0.00(+0.00%)
Jan 02, 2020 1.200 1.200 1.010 1.100 9,066 +0.05(+4.76%)
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%)
Oct 01, 2019 2.650 2.650 2.550 2.650 3,279 +0.15(+6.00%)
Sep 30, 2019 2.650 2.650 2.500 2.500 18,919 +0.00(+0.00%)
Sep 27, 2019 2.650 2.650 2.500 2.500 12,600 -0.15(-5.66%)
Sep 26, 2019 2.600 2.650 2.600 2.650 1,451 -0.03(-1.12%)
Sep 25, 2019 2.500 2.750 2.250 2.680 20,468 +0.15(+5.93%)
Sep 24, 2019 2.600 2.630 2.510 2.530 5,405 -0.07(-2.69%)
Sep 23, 2019 2.510 2.850 2.510 2.600 3,982 -0.15(-5.45%)
Sep 20, 2019 2.850 2.850 2.500 2.750 5,700 +0.15(+5.77%)
Sep 19, 2019 2.500 2.600 2.300 2.600 3,480 +0.10(+4.00%)
Sep 18, 2019 2.510 2.800 2.400 2.500 15,730 +0.00(+0.00%)
Sep 17, 2019 2.550 2.550 2.500 2.500 17,381 -0.25(-9.09%)
Sep 16, 2019 2.600 2.750 2.600 2.750 6,344 +0.15(+5.77%)
Sep 13, 2019 2.660 2.700 2.600 2.600 6,200 -0.06(-2.26%)
Sep 12, 2019 2.650 2.800 2.650 2.660 6,841 +0.00(+0.00%)
Sep 11, 2019 2.900 2.900 2.600 2.660 17,814 -0.34(-11.33%)
Sep 10, 2019 3.110 3.200 2.760 3.000 7,951 +0.00(+0.00%)
Sep 09, 2019 3.000 3.540 2.660 3.000 13,218 -0.10(-3.23%)
Sep 06, 2019 3.000 3.100 2.650 3.100 25,000 +0.10(+3.33%)
Sep 05, 2019 3.000 3.070 2.500 3.000 22,009 -0.05(-1.64%)
Sep 04, 2019 2.820 3.050 2.510 3.050 14,037 +0.10(+3.39%)
Sep 03, 2019 3.060 3.060 2.910 2.950 8,196 -0.06(-1.99%)
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%)
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.