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 (%)
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%)
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.