ZOOM

Zoom Technologies, Inc. Historical Stock Prices

$2.74
*  
0.12
4.2%
Get ZOOM Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ZOOM now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    ZOOM Pre-Market
 
 
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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.81  3.01  2.7218  2.74 11,571
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
04/25/2014 3.45 3.5 3.278 3.32 21,635
04/24/2014 3.53 3.6001 3.41 3.44 21,578
04/23/2014 3.475 3.6199 3.47 3.54 14,049
04/22/2014 3.46 3.56 3.37 3.48 9,170
04/21/2014 3.67 3.7796 3.4 3.4778 26,646
04/17/2014 3.65 3.749 3.59 3.622 11,952
04/16/2014 3.5 3.61 3.48 3.61 16,142
04/15/2014 3.66 3.78 3.45 3.47 57,824
04/14/2014 3.78 3.8 3.61 3.65 29,626
04/11/2014 3.73 3.9564 3.71 3.71 19,843
04/10/2014 3.83 3.95 3.741 3.785 25,891
04/09/2014 3.8301 4.09 3.7 3.9 33,252
04/08/2014 3.91 4.3 3.83 3.8612 76,387
04/07/2014 3.68 4.71 3.68 3.96 502,803
04/04/2014 3.84 3.9499 3.501 3.7 54,916
04/03/2014 4.05 4.12 3.78 3.83 35,860
04/02/2014 4.24 4.29 3.95 4.04 161,544
04/01/2014 4.3875 4.5504 4.1601 4.27 43,851
03/31/2014 4.58 4.63 4.37 4.43 23,116
03/28/2014 4.43 4.64 4.3901 4.52 13,319
03/27/2014 4.56 4.57 4.38 4.53 29,442
03/26/2014 4.47 4.694 4.47 4.55 34,097
03/25/2014 4.83 4.83 4.46 4.47 43,059
03/24/2014 5.09 5.09 4.59 4.85 60,575
03/21/2014 4.82 5.09 4.82 4.98 40,198
03/20/2014 5.04 5.04 4.81 4.81 11,379
03/19/2014 5.18 5.2 4.9 5.06 30,758
03/18/2014 5.27 5.27 5.061 5.2 20,781
03/17/2014 5.07 5.24 5.07 5.12 42,505
03/14/2014 5.09 5.229 4.991 5.04 16,497
03/13/2014 5.41 5.4799 5 5.03 33,678
03/12/2014 5.18 5.35 4.84 5.33 48,487
03/11/2014 5.43 5.43 5.141 5.1703 61,230
03/10/2014 5.3 5.5 5.02 5.42 151,789
03/07/2014 5.6 7.28 5.3 5.52 1,988,750
03/06/2014 4.58 5.14 4.58 5.14 179,043
03/05/2014 4.47 4.64 4.461 4.53 27,631
03/04/2014 4.52 4.52 4.371 4.48 17,290
03/03/2014 4.59 4.59 4.38 4.51 7,938
02/28/2014 4.5 4.6199 4.5 4.59 7,442
02/27/2014 4.5 4.65 4.4 4.5 31,174
02/26/2014 4.4 4.61 4.4 4.47 31,784
02/25/2014 4.38 4.428 4.32 4.3825 13,672
02/24/2014 4.37 4.4528 4.29 4.386 19,991
02/21/2014 4.46 4.534 4.4 4.41 8,652
02/20/2014 4.54 4.58 4.4001 4.46 8,770
02/19/2014 4.5 4.5399 4.48 4.51 7,050
02/18/2014 4.5 4.6 4.46 4.55 17,763
02/14/2014 4.7 4.74 4.538 4.6 26,101
02/13/2014 4.56 4.74 4.4832 4.74 39,188
02/12/2014 4.49 4.6599 4.4591 4.62 13,455
02/11/2014 4.36 4.61 4.2801 4.48 27,989
02/10/2014 4.435 4.44 4.28 4.29 19,580
02/07/2014 4.419 4.419 4.3 4.4 20,875
02/06/2014 4.41 4.44 4.35 4.39 6,842
02/05/2014 4.67 4.67 4.36 4.41 31,925
02/04/2014 4.48 4.63 4.31 4.63 37,709
02/03/2014 4.79 4.79 4.23 4.37 55,887
01/31/2014 4.76 4.85 4.7 4.71 39,634
01/30/2014 4.98 5.07 4.7 4.74 63,601
01/29/2014 4.68 5.09 4.68 4.87 68,988
01/28/2014 4.64 4.7 4.55 4.68 56,733
01/27/2014 4.37 4.65 4.3301 4.55 114,911
01/24/2014 4.51 4.57 4.16 4.21 95,095
01/23/2014 4.7 4.803 4.5103 4.59 59,222
01/22/2014 4.9 4.9 4.6401 4.7 64,120
01/21/2014 4.76 4.909 4.65 4.8 59,296
01/17/2014 5.03 5.05 4.62 4.79 185,545
01/16/2014 5.66 6.15 5.01 5.09 1,390,415
01/15/2014 4.34 4.34 4.11 4.3 91,252
01/14/2014 4.01 4.24 4.01 4.23 32,898
01/13/2014 4.19 4.19 4.07 4.07 45,838
01/10/2014 4.21 4.41 4.15 4.16 44,113
01/09/2014 4.39 4.41 4.2 4.32 79,552
01/08/2014 4.2 4.369 4.2 4.23 42,212
01/07/2014 4.29 4.6 4.2 4.37 92,136
01/06/2014 4.6 4.6 4.2 4.33 65,346
01/03/2014 4.55 4.76 4.5 4.55 20,650
01/02/2014 4.8 4.94 4.45 4.6 152,497
12/31/2013 6.2 6.26 4.56 4.79 745,329
12/30/2013 4.03 4.17 3.881 4.01 26,424
12/27/2013 4.2 4.23 4 4.077 22,378
12/26/2013 4.221 4.33 3.95 4.27 29,407
12/24/2013 4.22 4.39 4.15 4.26 6,941
12/23/2013 4.46 4.46 4.22 4.27 33,339
12/20/2013 4.04 4.58 4.01 4.58 52,381
12/19/2013 4.05 4.11 4.05 4.05 22,856
12/18/2013 4.01 4.1 4.01 4.05 12,118
12/17/2013 4.0026 4.2465 4 4.07 20,281
12/16/2013 4.11 4.26 4 4.21 49,041
12/13/2013 4.04 4.46 3.83 4.12 111,260
12/12/2013 3.98 4.05 3.51 3.86 66,240
12/11/2013 4.37 4.4 4.08 4.09 41,031
12/10/2013 4.34 4.6 4.28 4.36 46,892
12/09/2013 4.68 4.75 4.2 4.75 82,973
12/06/2013 4.65 4.77 4.4 4.67 74,066
12/05/2013 4.81 4.91 4.4 4.57 137,364
12/04/2013 5.41 5.41 4.8 4.92 196,844
12/03/2013 4.66 5.3985 4.51 5.33 733,907
12/02/2013 5.31 5.93 4.47 4.8 1,084,162
11/29/2013 6 8.3 5.96 6.46 3,497,367
11/27/2013 2.5 2.52 2.2 2.4 77,871
11/26/2013 2.6 3 2.45 2.53 64,878
11/25/2013 3 3 2.56 2.65 45,417
11/22/2013 2.65 2.94 2.51 2.94 105,598
11/21/2013 2.4 2.9 2.4 2.501 91,314
11/20/2013 2.6 2.67 2.35 2.39 56,055
11/19/2013 2.85 2.8501 2.56 2.64 29,347
11/18/2013 3.05 3.3599 2.85 2.85 50,338
11/15/2013 3.59 3.6 3.0601 3.1 58,608
11/14/2013 4.35 4.38 3.5901 3.67 46,748
11/13/2013 3.01 4.39 2.89 4.39 92,645
11/12/2013 3.16 3.2901 2.83 2.84 37,504
11/11/2013 3.3 3.32 3.22 3.32 9,531
11/08/2013 3.3 3.32 3.21 3.301 12,115
11/07/2013 3.33 3.33 3.2 3.3 14,866
11/06/2013 3.2 3.38 3.2 3.3 8,115
11/05/2013 3.301 3.301 3.3 3.3 2,602
11/04/2013 3.301 3.416 3.2 3.3 17,017
11/01/2013 3.3 3.38 3.3 3.302 9,973
10/31/2013 3.3 3.377 3.05 3.301 5,757
10/30/2013 3.301 3.325 3.186 3.3 28,329
10/29/2013 3.3 3.4 3.3 3.4 5,614
10/28/2013 3.3 3.4 3.3 3.3 2,263
10/25/2013 3.2 3.5 3.2 3.24 2,725
10/24/2013 3.012 3.5 3.012 3.5 7,576
10/23/2013 3.5 3.5 3.05 3.1 17,031
10/22/2013 3.9 3.988 3.401 3.401 13,890
10/21/2013 3.468 3.701 3.25 3.602 28,093
10/18/2013 4 4 3.099 3.202 10,322
10/17/2013 3.35 3.5 3.2 3.49 6,328
10/16/2013 3.13 3.3 3.1 3.3 5,385
10/15/2013 3.4 3.479 3.1 3.13 11,413
10/14/2013 3.278 3.948 3.15 3.15 1,067
10/11/2013 3.77 3.77 3.001 3.3 8,162
10/10/2013 3.3 3.401 3 3.2 9,827
10/09/2013 3 3.196 3 3.17 3,053
10/08/2013 4 4 3.026 3.199 11,775
10/07/2013 4 4 3.3 3.8 34,636
10/04/2013 3.1 4.198 3.1 3.85 91,975
10/03/2013 2.52 3 2.52 2.96 12,737
10/02/2013 2.501 2.567 2.5 2.54 3,448
10/01/2013 2.54 2.6 2.5 2.56 2,637
09/30/2013 2.499 2.541 2.498 2.5 5,001
09/27/2013 2.597 2.6 2.412 2.6 3,465
09/26/2013 2.401 2.56 2.4 2.425 5,654
09/25/2013 2.5 2.68 2.4 2.4 32,713
09/24/2013 2.66 2.7 2.5 2.541 9,804
09/23/2013 2.6 2.68 2.6 2.66 3,923
09/20/2013 2.68 2.68 2.5 2.601 13,527
09/19/2013 2.5 2.68 2.5 2.5 7,138
09/18/2013 2.5 2.68 2.5 2.58 1,240
09/17/2013 2.7 2.7 2.5 2.5 6,356
09/16/2013 2.5 2.63 2.5 2.63 6,819
09/13/2013 2.55 2.55 2.5 2.5 2,901
09/12/2013 2.4 2.55 2.4 2.55 10,905
09/11/2013 2.4 2.55 2.4 2.55 7,338
09/10/2013 2.7 2.75 2.3 2.367 22,532
09/09/2013 2.89 2.89 2.52 2.689 5,513
09/06/2013 2.8 2.9 2.722 2.89 2,487
09/05/2013 2.89 2.899 2.622 2.681 7,039
09/04/2013 2.751 2.96 2.6 2.96 9,518
09/03/2013 2.74 2.9 2.74 2.823 1,166
08/30/2013 3.3 3.3 2.7 2.74 14,979
08/29/2013 3.12 3.12 2.83 3.08 10,802
08/28/2013 3.001 3.08 2.6 2.736 19,883
08/27/2013 3.001 3.018 3 3 2,320
08/26/2013 3.06 3.26 3 3 2,778
08/23/2013 3.3 3.3 3.03 3.03 6,383
08/22/2013 3.2 3.3 3.101 3.3 624
08/21/2013 3.2 3.5 3.015 3.286 2,645
08/20/2013 3.5 3.5 3.018 3.1 2,257
08/19/2013 3.362 3.6 3.203 3.4 3,227
08/16/2013 3.325 3.5 3.325 3.487 1,264
08/15/2013 3.489 3.5 3.25 3.25 2,131
08/14/2013 3.5 3.5 3.321 3.321 380
08/13/2013 3.451 3.567 3.4 3.549 1,411
08/12/2013 3.3 3.599 3.3 3.5 4,743
08/09/2013 3.3 3.62 3.29 3.5 10,435
08/08/2013 3.191 3.372 3.191 3.22 3,236
08/07/2013 3.4 3.4 3.201 3.21 2,367
08/06/2013 3.477 3.477 3.2 3.361 2,370
08/05/2013 3.19 3.379 3.19 3.29 1,721
08/02/2013 3.5 3.5 2.95 3.28 27,456
08/01/2013 3 3.651 3 3.4 5,483
07/31/2013 3.2 3.32 3 3.02 50,785
07/30/2013 3.59 3.59 3.42 3.42 4,525
07/29/2013 3.7 3.83 3.62 3.62 36,408
07/26/2013 3.9 4 3.9 3.901 3,888
07/25/2013 4.1 4.15 3.9 3.9 1,784
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?