ZOOM

Zoom Technologies, Inc. Historical Stock Prices

$2.72
*  
0.02
0.73%
Get ZOOM Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading ZOOM now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.76  2.87  2.72  2.72 7,830
07/28/2014 2.76 2.87 2.72 2.72 7,830
07/25/2014 2.87 3.01 2.7218 2.74 11,571
07/24/2014 2.8 2.978 2.8 2.86 7,093
07/23/2014 2.83 2.87 2.74 2.76 63,680
07/22/2014 2.79 2.83 2.72 2.75 16,265
07/21/2014 2.77 2.83 2.71 2.79 8,088
07/18/2014 2.8 2.8 2.7 2.8 13,518
07/17/2014 2.84 2.85 2.7 2.71 16,484
07/16/2014 2.818 2.84 2.73 2.8 3,406
07/15/2014 2.86 2.91 2.76 2.78 5,024
07/14/2014 2.81 2.84 2.71 2.84 5,334
07/11/2014 2.69 2.77 2.69 2.77 4,475
07/10/2014 2.74 2.76 2.61 2.69 11,557
07/09/2014 2.76 2.79 2.75 2.78 9,821
07/08/2014 2.82 2.98 2.74 2.77 7,530
07/07/2014 2.82 2.86 2.69 2.74 15,986
07/03/2014 2.9 3.05 2.84 2.84 4,289
07/02/2014 2.99 3.08 2.65 2.97 24,616
07/01/2014 3.16 3.18 2.96 3.12 22,948
06/30/2014 2.67 3.14 2.67 3.11 106,486
06/27/2014 2.7 2.795 2.67 2.795 7,910
06/26/2014 2.66 2.72 2.65 2.67 9,185
06/25/2014 2.62 2.7366 2.6067 2.63 11,030
06/24/2014 2.73 2.79 2.65 2.66 13,647
06/23/2014 2.74 2.81 2.6 2.67 27,961
06/20/2014 2.77 2.929 2.6 2.6 30,670
06/19/2014 3 3 2.85 2.93 12,328
06/18/2014 2.7501 2.98 2.7501 2.91 11,698
06/17/2014 2.98 2.99 2.77 2.92 10,108
06/16/2014 2.634 3.04 2.634 2.97 22,228
06/13/2014 2.7 2.85 2.65 2.65 15,766
06/12/2014 2.68 2.75 2.65 2.69 9,866
06/11/2014 2.72 2.76 2.6101 2.624 1,949
06/10/2014 2.67 2.79 2.65 2.674 6,338
06/09/2014 2.7 2.7526 2.61 2.72 6,130
06/06/2014 2.71 2.726 2.6101 2.698 6,591
06/05/2014 2.68 2.77 2.66 2.66 18,171
06/04/2014 2.59 2.99 2.59 2.72 51,629
06/03/2014 2.96 3.11 2.836 3.02 46,323
06/02/2014 2.79 2.91 2.79 2.87 14,925
05/30/2014 2.7101 2.8953 2.7101 2.85 7,698
05/29/2014 2.4 3 2.4 2.93 100,663
05/28/2014 2.63 2.63 2.4 2.48 67,289
05/27/2014 2.7 2.77 2.56 2.65 29,982
05/23/2014 2.58 2.8 2.58 2.66 25,857
05/22/2014 2.73 2.74 2.5579 2.63 22,438
05/21/2014 2.79 2.79 2.6 2.66 38,922
05/20/2014 2.93 2.94 2.77 2.83 58,079
05/19/2014 3.03 3.05 2.93 2.98 9,750
05/16/2014 3.03 3.03 2.91 3.02 11,096
05/15/2014 2.9601 3.05 2.8309 2.94 3,016
05/14/2014 3.1 3.4 3.1 3.11 7,807
05/13/2014 2.94 3.29 2.94 3.121 27,820
05/12/2014 2.88 3.45 2.88 2.89 74,825
05/09/2014 2.839 2.89 2.8 2.82 12,258
05/08/2014 2.7401 2.9 2.7401 2.79 5,654
05/07/2014 2.69 2.78 2.69 2.73 9,486
05/06/2014 2.75 2.75 2.67 2.71 6,671
05/05/2014 2.73 2.8 2.66 2.74 14,343
05/02/2014 2.88 2.95 2.66 2.7899 45,757
05/01/2014 3.03 3.03 2.85 2.86 24,178
04/30/2014 3.09 3.1 2.93 3.03 14,117
04/29/2014 3.24 3.259 3.031 3.1 15,486
04/28/2014 3.151 3.31 3.01 3.08 24,473
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?