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%)
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.