$2.71 0.00 (%) Zoom Technologies Inc - NASDAQ

Aug. 20, 2014 | 11:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZOOM historical data

Date Open High Low Close Volume
9/17/20142.712.712.712.710
9/16/20142.712.712.712.710
9/15/20142.712.712.712.710
9/12/20142.712.712.712.710
9/11/20142.712.712.712.710
9/10/20142.712.712.712.710
9/9/20142.712.712.712.710
9/8/20142.712.712.712.710
9/5/20142.712.712.712.710
9/4/20142.712.712.712.710
9/3/20142.712.712.712.710
9/2/20142.712.712.712.710
8/29/20142.712.712.712.710
8/28/20142.712.712.712.710
8/27/20142.712.712.712.710
8/26/20142.712.712.712.710
8/25/20142.712.712.712.710
8/22/20142.712.712.712.710
8/21/20142.712.712.712.710
8/20/20142.702.712.702.71613
8/19/20142.652.772.652.771,310
8/18/20142.642.642.642.64202
8/15/20142.702.762.622.649,023
8/14/20142.622.792.612.767,653
8/13/20142.662.742.642.641,030
8/12/20142.802.802.662.709,593
8/11/20142.662.802.652.759,657
8/8/20142.642.772.642.759,154
8/7/20142.622.722.622.6720,810
8/6/20142.632.782.632.654,643
8/5/20142.602.772.602.683,044
8/4/20142.712.802.612.617,998
8/1/20142.712.902.702.703,635
7/31/20142.702.742.702.708,180
7/30/20142.722.882.712.824,806
7/29/20142.722.732.722.73741
7/28/20142.762.872.722.727,830
7/25/20142.873.012.722.7411,571
7/24/20142.802.982.802.867,093
7/23/20142.832.872.742.7663,680
7/22/20142.792.832.722.7516,265
7/21/20142.772.832.712.798,088
7/18/20142.802.802.702.8013,518
7/17/20142.842.852.702.7116,484
7/16/20142.822.842.732.803,406
7/15/20142.862.912.762.785,024
7/14/20142.812.842.712.845,334
7/11/20142.692.772.692.774,475
7/10/20142.742.762.612.6911,557
7/9/20142.762.792.752.789,821
7/8/20142.822.982.742.777,530
7/7/20142.822.862.692.7415,986
7/3/20142.903.052.842.844,289
7/2/20142.993.082.652.9724,616
7/1/20143.163.182.963.1222,948
6/30/20142.673.142.673.11106,486
6/27/20142.702.802.672.807,910
6/26/20142.662.722.652.679,185
6/25/20142.622.742.612.6311,030
6/24/20142.732.792.652.6613,647
6/23/20142.742.812.602.6727,961
6/20/20142.772.932.602.6030,670
6/19/20143.003.002.852.9312,328
6/18/20142.752.982.752.9111,698
6/17/20142.982.992.772.9210,108
6/16/20142.633.042.632.9722,228
6/13/20142.702.852.652.6515,766
6/12/20142.682.752.652.699,866
6/11/20142.722.762.612.621,949
6/10/20142.672.792.652.676,338
6/9/20142.702.752.612.726,130
6/6/20142.712.732.612.706,591
6/5/20142.682.772.662.6618,171
6/4/20142.592.992.592.7251,629
6/3/20142.963.112.843.0246,323
6/2/20142.792.912.792.8714,925
5/30/20142.712.902.712.857,698
5/29/20142.403.002.402.93100,663
5/28/20142.632.632.402.4867,289
5/27/20142.702.772.562.6529,982
5/23/20142.582.802.582.6625,857
5/22/20142.732.742.562.6322,438
5/21/20142.792.792.602.6638,922
5/20/20142.932.942.772.8358,079
5/19/20143.033.052.932.989,750
5/16/20143.033.032.913.0211,096
5/15/20142.963.052.832.943,016
5/14/20143.103.403.103.117,807
5/13/20142.943.292.943.1227,820
5/12/20142.883.452.882.8974,825
5/9/20142.842.892.802.8212,258
5/8/20142.742.902.742.795,654
5/7/20142.692.782.692.739,486
5/6/20142.752.752.672.716,671
5/5/20142.732.802.662.7414,343
5/2/20142.882.952.662.7945,757
5/1/20143.033.032.852.8624,178
4/30/20143.093.102.933.0314,117
4/29/20143.243.263.033.1015,486
4/28/20143.153.313.013.0824,473
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center