Zoom Technologies (ZOOM)

1.06 -0.01  -1.03%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Zoom Technologies Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 1.10 1.10 1.03 1.06 101065
May 30, 2012 1.10 1.14 1.05 1.071 55401
May 29, 2012 1.14 1.14 1.08 1.09 134231
May 25, 2012 1.12 1.15 1.10 1.15 48556
May 24, 2012 1.15 1.15 1.100 1.13 48555
May 23, 2012 1.12 1.17 1.10 1.10 58503
May 22, 2012 1.33 1.35 1.12 1.12 230128
May 21, 2012 1.38 1.38 1.13 1.30 351701
May 18, 2012 1.08 1.14 1.08 1.11 107874
May 17, 2012 1.13 1.15 1.05 1.09 164769
May 16, 2012 1.20 1.20 1.145 1.15 212738
May 15, 2012 1.17 1.23 1.16 1.20 112874
May 14, 2012 1.20 1.20 1.15 1.17 53268
May 11, 2012 1.28 1.28 1.16 1.17 135063
May 10, 2012 1.17 1.18 1.15 1.17 34266
May 9, 2012 1.18 1.19 1.17 1.17 22950
May 8, 2012 1.23 1.270 1.18 1.18 82824
May 7, 2012 1.17 1.26 1.16 1.25 62799
May 4, 2012 1.21 1.23 1.12 1.18 213292
May 3, 2012 1.27 1.27 1.20 1.20 144270
May 2, 2012 1.26 1.28 1.25 1.27 69306
May 1, 2012 1.31 1.320 1.26 1.27 108333
April 30, 2012 1.26 1.32 1.26 1.30 69103
April 27, 2012 1.32 1.33 1.25 1.27 288225
April 26, 2012 1.340 1.36 1.28 1.30 263468
April 25, 2012 1.40 1.40 1.29 1.33 128758
April 24, 2012 1.45 1.49 1.333 1.39 437780
April 23, 2012 1.29 1.43 1.29 1.43 551458
April 20, 2012 1.25 1.31 1.25 1.30 311862
April 19, 2012 1.26 1.35 1.24 1.25 335365
April 18, 2012 1.19 1.29 1.19 1.25 361708
April 17, 2012 1.22 1.225 1.10 1.19 683410
April 16, 2012 1.43 1.49 1.242 1.40 758282
April 13, 2012 1.50 1.94 1.36 1.40 5229040
April 12, 2012 1.03 1.51 1.03 1.48 1690816
April 11, 2012 1.08 1.15 1.03 1.04 115030
April 10, 2012 1.06 1.081 1.03 1.06 31624
April 9, 2012 1.10 1.11 1.06 1.08 21173
April 5, 2012 1.05 1.15 1.05 1.09 103259
April 4, 2012 1.09 1.10 1.034 1.07 130177
April 3, 2012 1.11 1.18 1.071 1.071 128889
April 2, 2012 1.12 1.12 1.10 1.10 56502
March 30, 2012 1.13 1.15 1.12 1.13 48370
March 29, 2012 1.13 1.15 1.11 1.13 44806
March 28, 2012 1.16 1.163 1.14 1.14 51079
March 27, 2012 1.17 1.20 1.15 1.15 227152
March 26, 2012 1.23 1.23 1.18 1.20 68239
March 23, 2012 1.21 1.21 1.21 1.21 0.00
March 22, 2012 1.19 1.25 1.19 1.21 49150
March 21, 2012 1.19 1.27 1.18 1.20 117229
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ZOOM News

$ZOOM perfect time to buy in. good outlook just needs the volume now for rebound.
about 3 days ago by extrainnings
http://stks.co/3vDA Earning after market close: $CCIH, $CCM, $GAIN, $INFU, $NDSN, $TRNS, $URBN, $ZOOM
about 11 days ago by freefdawatchlistcom
RT @pathfinder54944 $SGOC , $DLGC , $ZOOM , $JMGE any insight into these
about 37 days ago by pathfinder54944
$ZOOM ihub pump job here. lol
about 39 days ago by escarleto
watchin $zoom here
about 42 days ago by missyaubaby
$ZOOM this should go to 2.10 soon/Scottrade upgraded this from Negativ to Neutral! I bot@ 1.48 & just want a nice profit!
about 45 days ago by gettiup
$ZOOM thers too many contradictions here, isnt ther revenue highr than what was expectd??!! WT?
about 45 days ago by gettiup
$ZOOM what r u talking about this stock has always been higher!
about 45 days ago by gettiup
$ZOOM Revenue for the quarter $139 million versus the consensus estimate of $115.39 million. http://stks.co/3NPh
about 45 days ago by blueocean
$ZOOM omg sale tonight because italy be worse in the morning this stock was crap years ago still same crap I got burned do not hold sale it
about 46 days ago by SlaveTrader
$ZOOM should go back to the penny's where it belongs
about 46 days ago by SlaveTrader
$ZOOM Zoom goes Boom Boom! Yikes this stock is vaporware stayaway
about 46 days ago by SlaveTrader
Zoom Technologies, Inc. (ZOOM) Swings to Q4 Loss
Apr 16, 4:02PM Street Insider
$ZOOM Question: What r 5million people doing on here?--Why wont this stock go to 1.95@least???
about 49 days ago by gettiup
$ZOOM isnt surging enuf! Lets get ovr 2.00 not nice! By the way, why do they go way up in early morning hrs Most of the Time??! Tricky
about 49 days ago by gettiup
Chinese Stocks Surging last 10 days on Big news out of CHINA $CNIT $KGJI $LPH $ZOOM $HEAT $LONG $YZC $HMIN $SINA $SOHU http://stks.co/3LJk
about 49 days ago by EPS_MomentuM
$ZOOM so w/the new china law these stocks r in bettr situation?!
about 49 days ago by gettiup
$ZOOM breaking out of 5MA here looking for green, then possibly higher.
about 49 days ago by jonp514
OUT of $TBOW and $ZOOM with good profits.....
about 49 days ago by Ammeo
$ZOOM Cant we get passd 2.00 here??
about 49 days ago by gettiup
Chinese stocks doing it again: $TBOW & $ZOOM today
about 49 days ago by EPS_MomentuM
$ZOOM here it goes again.
about 49 days ago by 228investing
$ZOOM 17% up.
about 49 days ago by Ammeo
$ZOOM out @ 1.90 from 1.55. Net gain: 0.35 (+22.6%).
about 49 days ago by 228investing
$ZOOM eps monday, 2012 guide should be huge
about 49 days ago by Blink
Zoom Technologies rises 28.6%
Oct 26, 9:00AM FlyOnTheWall
Zoom Technologies rises 32.6%
Oct 13, 12:00PM FlyOnTheWall
Zoom Technologies rises 23.9%
Oct 13, 10:00AM FlyOnTheWall

Recent Quotes

Symbol Price Chg Chg % Market Cap
ZOOM 1.06 -0.01 -1.03% 25.09M
ZOLT 8.35 +0.61 +7.88% 286.82M
ZNWAL 0.20 +0.03 +14.29%
ZNH 21.42 -0.17 -0.79% 3.429B
ZNGA 6.01 -0.25 -3.99% 4.549B
ZMH 60.65 -0.43 -0.70% 10.75B
ZLTQ 4.48 -0.02 -0.44%
ZLCS 0.95 -0.01 -1.04% 99.52M
ZLC 2.34 -0.12 -4.88% 75.37M
ZIXI 2.46 -0.09 -3.53% 154.68M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close