Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Zepp Health Corp ADR (NY: ZEPP )

0.8600 -0.0200 (-2.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 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 (%)
Oct 31, 2022 1.230 1.290 1.220 1.230 44,608 -0.04(-3.15%)
Oct 28, 2022 1.320 1.320 1.220 1.270 48,515 +0.03(+2.42%)
Oct 27, 2022 1.220 1.243 1.200 1.240 14,909 +0.01(+0.81%)
Oct 26, 2022 1.165 1.240 1.165 1.230 25,544 +0.10(+8.84%)
Oct 25, 2022 1.090 1.150 1.080 1.130 19,920 +0.01(+0.90%)
Oct 24, 2022 1.090 1.125 1.050 1.120 129,136 -0.05(-4.27%)
Oct 21, 2022 1.180 1.200 1.160 1.170 32,219 -0.03(-2.50%)
Oct 20, 2022 1.250 1.268 1.190 1.200 42,525 -0.05(-4.00%)
Oct 19, 2022 1.290 1.340 1.250 1.250 34,664 -0.11(-8.09%)
Oct 18, 2022 1.270 1.377 1.270 1.360 40,615 +0.07(+5.43%)
Oct 17, 2022 1.210 1.305 1.210 1.290 26,048 +0.07(+5.74%)
Oct 14, 2022 1.310 1.314 1.200 1.220 46,890 -0.06(-4.69%)
Oct 13, 2022 1.250 1.290 1.220 1.280 60,819 -0.04(-3.03%)
Oct 12, 2022 1.290 1.328 1.240 1.320 36,667 +0.07(+5.60%)
Oct 11, 2022 1.260 1.320 1.250 1.250 91,647 -0.02(-1.57%)
Oct 10, 2022 1.300 1.303 1.250 1.270 66,998 -0.06(-4.51%)
Oct 07, 2022 1.400 1.400 1.300 1.330 59,330 -0.05(-3.62%)
Oct 06, 2022 1.420 1.440 1.370 1.380 40,585 -0.06(-4.17%)
Oct 05, 2022 1.510 1.510 1.400 1.440 21,845 +0.03(+2.13%)
Oct 04, 2022 1.360 1.438 1.360 1.410 40,082 +0.05(+3.68%)
Oct 03, 2022 1.300 1.380 1.300 1.360 71,293 -0.01(-0.73%)
Sep 30, 2022 1.340 1.400 1.340 1.370 19,032 +0.00(+0.00%)
Sep 29, 2022 1.410 1.440 1.350 1.370 61,020 -0.07(-4.86%)
Sep 28, 2022 1.400 1.510 1.354 1.440 49,859 +0.01(+0.70%)
Sep 27, 2022 1.380 1.430 1.340 1.430 68,810 +0.11(+8.33%)
Sep 26, 2022 1.460 1.510 1.305 1.320 300,184 -0.16(-10.81%)
Sep 23, 2022 1.540 1.570 1.410 1.480 109,079 -0.09(-5.73%)
Sep 22, 2022 1.650 1.660 1.550 1.570 97,501 -0.05(-3.09%)
Sep 21, 2022 1.680 1.710 1.620 1.620 76,392 -0.09(-5.26%)
Sep 20, 2022 1.770 1.774 1.700 1.710 50,748 -0.06(-3.39%)
Sep 19, 2022 1.800 1.870 1.750 1.770 66,534 -0.02(-1.12%)
Sep 16, 2022 1.940 1.940 1.790 1.790 78,124 -0.19(-9.60%)
Sep 15, 2022 1.960 2.000 1.920 1.980 30,260 -0.01(-0.50%)
Sep 14, 2022 1.990 2.010 1.910 1.990 39,521 +0.00(+0.00%)
Sep 13, 2022 2.010 2.020 1.940 1.990 169,432 -0.05(-2.45%)
Sep 12, 2022 2.050 2.050 1.970 2.040 25,281 +0.04(+2.00%)
Sep 09, 2022 1.940 2.050 1.910 2.000 52,705 +0.10(+5.26%)
Sep 08, 2022 1.810 1.919 1.805 1.900 27,764 +0.05(+2.70%)
Sep 07, 2022 1.790 1.860 1.790 1.850 55,875 +0.04(+2.21%)
Sep 06, 2022 1.850 1.880 1.800 1.810 58,369 -0.08(-4.23%)
Sep 02, 2022 1.910 1.920 1.820 1.890 119,313 -0.04(-2.07%)
Sep 01, 2022 1.900 1.930 1.850 1.930 42,235 +0.02(+1.05%)
Aug 31, 2022 1.910 1.940 1.900 1.910 69,948 -0.02(-1.04%)
Aug 30, 2022 1.950 1.970 1.880 1.930 64,923 -0.04(-2.03%)
Aug 29, 2022 1.870 2.000 1.870 1.970 67,388 +0.08(+4.23%)
Aug 26, 2022 2.000 2.000 1.860 1.890 50,781 -0.11(-5.50%)
Aug 25, 2022 2.000 2.040 1.950 2.000 82,263 -0.08(-3.85%)
Aug 24, 2022 1.980 2.090 1.940 2.080 95,880 +0.12(+6.12%)
Aug 23, 2022 1.910 2.020 1.910 1.960 81,872 +0.00(+0.00%)
Aug 22, 2022 2.020 2.020 1.900 1.960 76,294 -0.07(-3.45%)
Aug 19, 2022 2.150 2.150 2.000 2.030 65,509 -0.08(-3.79%)
Aug 18, 2022 2.080 2.125 2.060 2.110 102,483 +0.03(+1.44%)
Aug 17, 2022 2.140 2.140 2.030 2.080 77,865 -0.03(-1.42%)
Aug 16, 2022 2.090 2.149 2.020 2.110 228,171 +0.06(+2.93%)
Aug 15, 2022 2.070 2.120 2.010 2.050 75,808 +0.01(+0.49%)
Aug 12, 2022 1.970 2.090 1.927 2.040 153,529 +0.14(+7.58%)
Aug 11, 2022 1.820 1.920 1.800 1.896 154,422 +0.11(+5.94%)
Aug 10, 2022 1.710 1.790 1.690 1.790 66,421 +0.08(+4.68%)
Aug 09, 2022 1.730 1.737 1.680 1.710 35,495 -0.01(-0.58%)
Aug 08, 2022 1.690 1.720 1.680 1.720 54,814 +0.03(+1.78%)
Aug 05, 2022 1.700 1.700 1.670 1.690 45,637 +0.00(+0.00%)
Aug 04, 2022 1.740 1.770 1.690 1.690 72,718 -0.01(-0.59%)
Aug 03, 2022 1.750 1.750 1.700 1.700 60,548 -0.02(-1.16%)
Aug 02, 2022 1.700 1.740 1.677 1.720 63,406 +0.01(+0.58%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.