Historical Prices for NASDAQ, ZOOM - Zoom Technologies Inc.

ZOOM

Zoom Technologies Inc.

03/19/10 17:40

LAST: 7.200	CHANGE: 0.34	OPEN: 7.280	HIGH: 7.280	ASK: 1.530	VOLUME: 136,988
LAST: 7.200	CHANGE(%): 4.96	PREV: 6.860	LOW: 6.810	BID: 0.980	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	7.280	7.280	6.810	7.200	136,900
03/18/10	6.810	7.140	6.700	6.860	85,700
03/17/10	7.280	7.400	6.700	6.850	239,400
03/16/10	7.580	7.890	7.100	7.330	77,100
03/15/10	7.700	8.550	7.530	7.600	334,700
03/12/10	7.620	7.890	7.480	7.590	143,000
03/11/10	6.990	7.580	6.910	7.450	144,300
03/10/10	7.090	7.600	7.010	7.050	209,600
03/09/10	7.560	7.940	6.950	7.090	471,400
03/08/10	6.090	8.290	6.090	7.820	2,061,300
03/05/10	6.100	6.150	6.000	6.100	45,800
03/04/10	6.140	6.150	5.960	6.100	38,500
03/03/10	6.150	6.150	6.000	6.080	24,000
03/02/10	5.950	6.150	5.950	6.090	17,200
03/01/10	5.950	6.000	5.950	6.000	13,000
02/26/10	5.850	5.990	5.850	5.980	25,300
02/25/10	5.960	5.990	5.860	5.870	40,300
02/24/10	6.050	6.050	5.930	5.950	38,100
02/23/10	6.000	6.020	5.910	6.000	35,300
02/22/10	6.030	6.030	5.920	6.000	34,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist