ZOOM TECHNOLOGIES $0.38

down +0.00


24/5/2013 04:24 PM  |  NASDAQ : ZOOM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ZOOM historical data

Date Open High Low Close Volume
5/24/2013 0.43 0.43 0.36 0.38 644
5/23/2013 0.37 0.43 0.37 0.39 2416
5/22/2013 0.40 0.40 0.34 0.37 778
5/21/2013 0.42 0.42 0.36 0.36 2678
5/20/2013 0.39 0.45 0.36 0.45 4539
5/17/2013 0.33 0.34 0.32 0.33 573
5/16/2013 0.34 0.34 0.33 0.33 128
5/15/2013 0.32 0.35 0.32 0.34 662
5/14/2013 0.32 0.34 0.31 0.34 1149
5/13/2013 0.34 0.35 0.33 0.35 780
5/10/2013 0.35 0.36 0.35 0.35 411
5/9/2013 0.39 0.39 0.35 0.36 423
5/8/2013 0.38 0.38 0.36 0.38 163
5/7/2013 0.36 0.38 0.36 0.38 378
5/6/2013 0.38 0.38 0.36 0.37 136
5/3/2013 0.38 0.38 0.35 0.37 181
5/2/2013 0.35 0.38 0.35 0.38 398
5/1/2013 0.35 0.37 0.35 0.37 309
4/30/2013 0.41 0.42 0.33 0.35 1605
4/29/2013 0.40 0.44 0.40 0.43 464
4/26/2013 0.41 0.42 0.40 0.40 153
4/25/2013 0.39 0.42 0.39 0.40 362
4/24/2013 0.41 0.42 0.39 0.39 242
4/23/2013 0.38 0.40 0.38 0.38 271
4/22/2013 0.40 0.42 0.36 0.38 1169
4/19/2013 0.42 0.42 0.38 0.40 773
4/18/2013 0.45 0.45 0.38 0.41 843
4/17/2013 0.57 0.57 0.40 0.45 1836
4/16/2013 0.65 0.65 0.55 0.57 2542
4/15/2013 0.69 0.70 0.65 0.68 471
4/12/2013 0.65 0.69 0.65 0.68 128
4/11/2013 0.67 0.68 0.62 0.67 415
4/10/2013 0.66 0.69 0.66 0.67 83
4/9/2013 0.68 0.70 0.65 0.70 108
4/8/2013 0.69 0.70 0.65 0.70 287
4/5/2013 0.70 0.70 0.67 0.68 99
4/4/2013 0.69 0.73 0.68 0.70 572
4/3/2013 0.69 0.70 0.69 0.69 81
4/2/2013 0.69 0.70 0.69 0.70 21
4/1/2013 0.70 0.70 0.69 0.69 109
3/28/2013 0.74 0.74 0.68 0.71 142
3/27/2013 0.70 0.74 0.69 0.74 307
3/26/2013 0.70 0.73 0.65 0.69 236
3/25/2013 0.65 0.71 0.64 0.71 12
3/22/2013 0.63 0.71 0.63 0.67 253
3/21/2013 0.63 0.66 0.63 0.66 114
3/20/2013 0.68 0.68 0.63 0.64 45
3/19/2013 0.70 0.71 0.62 0.66 162
3/18/2013 0.69 0.69 0.69 0.69 30
3/15/2013 0.72 0.72 0.68 0.69 32
3/14/2013 0.63 0.73 0.63 0.72 436
3/13/2013 0.66 0.68 0.66 0.68 244
3/12/2013 0.70 0.70 0.67 0.68 285
3/11/2013 0.64 0.68 0.64 0.65 201
3/8/2013 0.67 0.68 0.63 0.67 1107
3/7/2013 0.70 0.73 0.67 0.70 210
3/6/2013 0.73 0.73 0.66 0.67 156
3/5/2013 0.67 0.72 0.67 0.71 270
3/4/2013 0.73 0.73 0.66 0.69 712
3/1/2013 0.73 0.73 0.71 0.73 303
2/28/2013 0.71 0.73 0.70 0.72 167
2/27/2013 0.77 0.80 0.71 0.72 864
2/26/2013 0.76 0.81 0.76 0.79 183
2/25/2013 0.88 0.88 0.77 0.83 547
2/22/2013 0.90 0.90 0.78 0.83 648
2/21/2013 0.85 0.90 0.83 0.89 1000
2/20/2013 0.93 0.94 0.80 0.84 1589
2/19/2013 0.78 0.91 0.77 0.91 3133
2/15/2013 0.67 0.75 0.66 0.74 1205
2/14/2013 0.58 0.65 0.58 0.65 204
2/13/2013 0.64 0.64 0.56 0.59 370
2/12/2013 0.59 0.65 0.59 0.64 83
2/11/2013 0.66 0.66 0.57 0.61 238
2/8/2013 0.67 0.72 0.56 0.64 266
2/7/2013 0.67 0.67 0.63 0.67 235
2/6/2013 0.66 0.67 0.64 0.67 126
2/5/2013 0.63 0.67 0.61 0.67 237
2/4/2013 0.63 0.64 0.59 0.62 200
2/1/2013 0.60 0.63 0.60 0.63 96
1/31/2013 0.59 0.63 0.59 0.60 274
1/30/2013 0.62 0.65 0.62 0.64 160
1/29/2013 0.65 0.65 0.63 0.63 101
1/28/2013 0.64 0.65 0.64 0.65 216
1/25/2013 0.62 0.65 0.62 0.65 164
1/24/2013 0.62 0.66 0.62 0.65 220
1/23/2013 0.64 0.68 0.64 0.64 390
1/22/2013 0.65 0.67 0.61 0.63 498
1/18/2013 0.64 0.68 0.64 0.67 193
1/17/2013 0.68 0.68 0.63 0.64 665
1/16/2013 0.63 0.71 0.63 0.65 277
1/15/2013 0.70 0.70 0.63 0.63 65
1/14/2013 0.66 0.70 0.61 0.64 477
1/11/2013 0.65 0.68 0.65 0.67 789
1/10/2013 0.68 0.68 0.60 0.65 746
1/9/2013 0.72 0.72 0.68 0.68 438
1/8/2013 0.70 0.72 0.65 0.69 1136
1/7/2013 0.64 0.71 0.61 0.70 4389
1/4/2013 0.53 0.61 0.49 0.53 1344
1/3/2013 0.48 0.54 0.48 0.52 670
1/2/2013 0.49 0.54 0.47 0.52 2179
Marketplace
Trading Center