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 (%)
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%)
Jun 03, 2019 1.790 1.790 1.700 1.720 8,845 -0.08(-4.44%)
May 31, 2019 1.750 1.800 1.680 1.800 15,200 -0.01(-0.55%)
May 30, 2019 1.800 1.900 1.750 1.810 7,233 +0.01(+0.56%)
May 29, 2019 1.850 1.900 1.800 1.800 27,344 -0.10(-5.26%)
May 28, 2019 2.200 2.200 1.800 1.900 16,425 -0.10(-5.00%)
May 24, 2019 2.100 2.100 1.800 2.000 12,400 +0.20(+11.11%)
May 23, 2019 1.900 2.050 1.800 1.800 22,588 -0.18(-9.09%)
May 22, 2019 1.980 2.000 1.950 1.980 17,627 -0.02(-1.00%)
May 21, 2019 2.000 2.000 2.000 2.000 1,143 +0.02(+1.01%)
May 20, 2019 2.000 2.000 1.755 1.980 39,264 +0.03(+1.54%)
May 17, 2019 1.900 2.240 1.900 1.950 30,000 -0.25(-11.36%)
May 16, 2019 2.150 2.240 1.900 2.200 39,497 +0.15(+7.32%)
May 15, 2019 2.040 2.100 1.910 2.050 17,122 +0.02(+0.99%)
May 14, 2019 2.000 2.100 2.000 2.030 11,427 +0.13(+6.84%)
May 13, 2019 1.945 2.050 1.800 1.900 30,029 -0.09(-4.52%)
May 10, 2019 2.050 2.080 1.830 1.990 28,300 -0.01(-0.50%)
May 09, 2019 2.100 2.100 1.810 2.000 28,246 -0.10(-4.76%)
May 08, 2019 1.800 2.300 1.800 2.100 56,819 +0.10(+5.00%)
May 07, 2019 1.940 2.150 1.850 2.000 29,459 -0.05(-2.44%)
May 06, 2019 2.050 2.140 1.710 2.050 70,467 -0.05(-2.38%)
May 03, 2019 2.000 2.250 1.900 2.100 95,900 -0.40(-16.00%)
May 02, 2019 2.720 2.800 1.910 2.500 139,737 -0.27(-9.58%)
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.