Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoom Technologies (OP: ZOOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 0.1500 0.1500 0.1500 0 +0.07(+87.50%)
Dec 30, 2014 0.1000 0.1000 0.0800 0.0800 27,261 -0.02(-20.00%)
Dec 29, 2014 0.1000 0.1145 0.1000 0.1000 18,796 -0.02(-16.67%)
Dec 26, 2014 0.1000 0.1200 0.1000 0.1200 505 +0.02(+20.00%)
Dec 24, 2014 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Dec 23, 2014 0.1000 0.1500 0.1000 0.1500 17,126 +0.05(+50.00%)
Dec 22, 2014 0.1000 0.1010 0.0700 0.1000 11,013 -0.02(-16.67%)
Dec 19, 2014 0.1300 0.1300 0.0800 0.1200 20,812 +0.00(+0.00%)
Dec 18, 2014 0.1000 0.1200 0.1000 0.1200 3,025 +0.00(+0.00%)
Dec 12, 2014 0.1200 0.1000 0.1200 4,060 -0.03(-20.00%)
Dec 10, 2014 0.1200 0.1100 0.1500 4,472 +0.00(+0.00%)
Dec 09, 2014 0.1600 0.1600 0.1500 0.1500 2,122 +0.00(+0.00%)
Dec 08, 2014 0.1200 0.1500 0.1200 0.1500 421 -0.03(-16.67%)
Dec 04, 2014 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Dec 03, 2014 0.1000 0.2000 0.1000 0.2000 5,161 +0.09(+81.82%)
Dec 02, 2014 0.1000 0.1100 0.1000 0.1100 1,845 -0.04(-26.67%)
Dec 01, 2014 0.1500 0.1500 0.1500 0.1500 1,323 +0.05(+50.00%)
Nov 28, 2014 0.1500 0.1500 0.1000 0.1000 4,823 -0.05(-33.33%)
Nov 26, 2014 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Nov 25, 2014 0.2500 0.3000 0.1000 0.1000 10,000 -0.15(-60.00%)
Nov 24, 2014 0.1000 0.2500 0.1000 0.2500 11,125 +0.05(+25.00%)
Nov 21, 2014 0.2000 0.2000 0.2000 0.2000 671 +0.00(+0.00%)
Nov 20, 2014 0.2000 0.2000 0.2000 0.2000 2,202 +0.00(+0.00%)
Nov 19, 2014 0.1000 0.2000 0.1000 0.2000 4,801 +0.00(+0.00%)
Nov 17, 2014 0.2000 0.2000 0.2000 2 +0.02(+11.11%)
Nov 14, 2014 0.2000 0.2000 0.1800 0.1800 7,676 -0.01(-5.26%)
Nov 13, 2014 0.1000 0.2000 0.1000 0.1900 13,869 +0.08(+72.73%)
Nov 12, 2014 0.1100 0.1100 0.1000 0.1100 13,394 +0.00(+0.00%)
Nov 11, 2014 0.1300 0.1300 0.1100 0.1100 6,203 -0.02(-15.38%)
Nov 07, 2014 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Nov 06, 2014 0.1200 0.1500 0.1100 0.1500 9,913 +0.04(+36.36%)
Nov 05, 2014 0.1500 0.1600 0.1000 0.1100 9,118 +0.00(+0.00%)
Nov 04, 2014 0.1000 0.1100 0.1000 0.1100 1,277 +0.01(+10.00%)
Nov 03, 2014 0.1000 0.2000 0.1000 0.1000 2,006 +0.00(+0.00%)
Oct 31, 2014 0.1000 0.1000 0.1000 0.1000 100 -0.06(-37.50%)
Oct 30, 2014 0.0600 0.1600 0.0600 0.1600 7,085 +0.01(+6.67%)
Oct 29, 2014 0.1500 0.1500 0.1500 0.1500 955 +0.05(+50.00%)
Oct 28, 2014 0.1000 0.1000 0.1000 0.1000 11,879 +0.00(+0.00%)
Oct 27, 2014 0.0900 0.1000 0.1000 0.1000 6,120 +0.00(+0.00%)
Oct 24, 2014 0.0500 0.1500 0.0500 0.1000 3,845 -0.02(-16.67%)
Oct 23, 2014 0.1200 0.2000 0.0500 0.1200 4,012 -0.03(-20.00%)
Oct 22, 2014 0.1200 0.1500 0.1200 0.1500 4,550 -0.01(-6.25%)
Oct 21, 2014 0.1500 0.2000 0.0600 0.1600 20,198 +0.01(+6.67%)
Oct 20, 2014 0.0900 0.1500 0.0600 0.1500 14,000 +0.05(+50.00%)
Oct 17, 2014 0.1000 0.1000 0.0500 0.1000 1,512 +0.05(+100.00%)
Oct 16, 2014 0.0600 0.0600 0.0500 0.0500 4,659 -0.05(-50.00%)
Oct 15, 2014 0.0500 0.1000 0.0500 0.1000 16,258 +0.05(+100.00%)
Oct 14, 2014 0.0600 0.0600 0.0500 0.0500 4,115 -0.07(-58.71%)
Oct 13, 2014 0.1000 0.1500 0.0500 0.1211 106,222 -0.03(-19.27%)
Oct 10, 2014 0.2500 0.2500 0.1500 0.1500 37,847 -0.05(-25.00%)
Oct 09, 2014 0.2700 0.2700 0.1600 0.2000 28,693 -0.12(-37.50%)
Oct 08, 2014 0.4000 0.4500 0.3000 0.3200 36,797 -0.08(-20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.