Zoom Technologies Inc $3.62

up +0.01


17/4/2014 08:10 PM  |  NASDAQ : ZOOM  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZOOM historical data

Date Open High Low Close Volume
4/17/20143.653.753.593.6211,952
4/16/20143.503.613.483.6116,142
4/15/20143.663.783.453.4757,824
4/14/20143.783.803.613.6529,626
4/11/20143.733.963.713.7119,843
4/10/20143.833.953.743.7925,891
4/9/20143.834.093.703.9033,252
4/8/20143.914.303.833.8676,387
4/7/20143.684.713.683.96502,803
4/4/20143.843.953.503.7054,916
4/3/20144.054.123.783.8335,860
4/2/20144.244.293.954.04161,544
4/1/20144.394.554.164.2743,851
3/31/20144.584.634.374.4323,116
3/28/20144.434.644.394.5213,319
3/27/20144.564.574.384.5329,442
3/26/20144.474.694.474.5534,097
3/25/20144.834.834.464.4743,059
3/24/20145.095.094.594.8560,575
3/21/20144.825.094.824.9840,198
3/20/20145.045.044.814.8111,379
3/19/20145.185.204.905.0630,758
3/18/20145.275.275.065.2020,781
3/17/20145.075.245.075.1242,505
3/14/20145.095.234.995.0416,597
3/13/20145.415.485.005.0333,678
3/12/20145.185.354.845.3348,487
3/11/20145.435.435.145.1761,230
3/10/20145.305.505.025.42151,789
3/7/20145.607.285.305.521,989,250
3/6/20144.585.144.585.14191,293
3/5/20144.474.644.464.5327,631
3/4/20144.524.524.374.4817,290
3/3/20144.594.594.384.517,938
2/28/20144.504.624.504.597,450
2/27/20144.504.654.404.5031,174
2/26/20144.404.614.404.4731,784
2/25/20144.384.434.324.3813,672
2/24/20144.374.454.294.3919,991
2/21/20144.464.534.404.418,652
2/20/20144.544.584.404.468,770
2/19/20144.494.544.484.517,050
2/18/20144.504.604.464.5517,763
2/14/20144.704.744.544.6026,101
2/13/20144.564.744.484.7439,188
2/12/20144.494.664.464.6213,455
2/11/20144.364.614.284.4827,989
2/10/20144.434.444.284.2919,660
2/7/20144.424.424.304.4020,875
2/6/20144.414.444.354.396,842
2/5/20144.674.674.364.4131,925
2/4/20144.484.634.314.6337,709
2/3/20144.794.794.234.3755,887
1/31/20144.764.854.704.7139,634
1/30/20144.985.074.704.7463,601
1/29/20144.685.094.684.8768,988
1/28/20144.644.704.554.6858,233
1/27/20144.374.654.334.55114,911
1/24/20144.514.574.164.2195,095
1/23/20144.704.804.514.5959,222
1/22/20144.904.904.644.7064,120
1/21/20144.764.914.654.8059,296
1/17/20145.035.054.624.79185,545
1/16/20145.666.155.015.091,390,420
1/15/20144.344.344.114.30113,644
1/14/20144.014.244.014.2332,898
1/13/20144.194.194.074.0745,838
1/10/20144.214.414.154.1644,113
1/9/20144.394.414.204.3279,552
1/8/20144.204.374.204.2342,212
1/7/20144.294.604.204.3792,136
1/6/20144.604.604.204.3365,346
1/3/20144.554.764.504.5520,650
1/2/20144.804.944.454.60152,497
12/31/20136.206.264.564.79745,329
12/30/20134.034.173.884.0126,424
12/27/20134.204.234.004.0822,378
12/26/20134.224.333.954.2729,407
12/24/20134.224.394.154.266,941
12/23/20134.464.464.224.2733,339
12/20/20134.044.584.014.5852,381
12/19/20134.054.114.054.0522,856
12/18/20134.014.104.014.0512,118
12/17/20134.034.254.004.0720,281
12/16/20134.114.264.004.2149,041
12/13/20134.054.463.834.12111,260
12/12/20133.984.053.513.8666,240
12/11/20134.374.404.084.0941,031
12/10/20134.344.604.284.3646,892
12/9/20134.684.754.204.7583,973
12/6/20134.654.774.404.6774,066
12/5/20134.814.914.404.57137,364
12/4/20135.415.414.804.92196,844
12/3/20134.665.404.515.33733,907
12/2/20135.315.934.474.801,084,160
11/29/20136.008.305.966.463,497,370
11/27/20132.502.522.202.40101,984
11/26/20132.603.002.452.5364,878
11/25/20133.003.002.562.6545,417
11/22/20132.652.942.512.94105,598
Trading Center