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 )

0.8350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
Aug 01, 2022 1.720 1.720 1.700 1.710 50,821 -0.03(-1.72%)
Jul 29, 2022 1.740 1.800 1.730 1.740 23,034 -0.02(-1.14%)
Jul 28, 2022 1.750 1.790 1.710 1.760 33,110 +0.02(+1.15%)
Jul 27, 2022 1.710 1.760 1.700 1.740 24,230 +0.03(+1.75%)
Jul 26, 2022 1.790 1.790 1.700 1.710 108,024 -0.05(-2.84%)
Jul 25, 2022 1.820 1.820 1.750 1.760 24,539 -0.02(-1.12%)
Jul 22, 2022 1.830 1.870 1.750 1.780 74,875 +0.00(+0.00%)
Jul 21, 2022 1.750 1.830 1.740 1.780 59,156 -0.01(-0.56%)
Jul 20, 2022 1.800 1.840 1.740 1.790 66,012 +0.03(+1.70%)
Jul 19, 2022 1.780 1.830 1.730 1.760 75,687 -0.02(-1.12%)
Jul 18, 2022 1.770 1.900 1.730 1.780 81,003 +0.08(+4.71%)
Jul 15, 2022 1.810 1.810 1.690 1.700 175,022 -0.06(-3.41%)
Jul 14, 2022 1.740 1.770 1.710 1.760 32,779 -0.03(-1.68%)
Jul 13, 2022 1.740 1.800 1.710 1.790 76,541 -0.01(-0.56%)
Jul 12, 2022 1.810 1.810 1.740 1.800 56,409 +0.03(+1.69%)
Jul 11, 2022 1.790 1.800 1.750 1.770 205,426 -0.05(-2.75%)
Jul 08, 2022 1.850 1.890 1.800 1.820 72,375 -0.03(-1.62%)
Jul 07, 2022 1.910 1.910 1.810 1.850 44,123 -0.02(-1.07%)
Jul 06, 2022 1.880 1.940 1.780 1.870 61,110 -0.01(-0.53%)
Jul 05, 2022 1.760 1.880 1.710 1.880 383,024 +0.11(+6.21%)
Jul 01, 2022 1.850 1.910 1.750 1.770 246,098 -0.08(-4.32%)
Jun 30, 2022 1.880 1.964 1.850 1.850 64,918 -0.05(-2.63%)
Jun 29, 2022 1.950 1.990 1.900 1.900 89,290 -0.07(-3.55%)
Jun 28, 2022 2.020 2.080 1.970 1.970 68,005 -0.05(-2.48%)
Jun 27, 2022 2.020 2.040 2.010 2.020 43,999 -0.01(-0.49%)
Jun 24, 2022 2.000 2.050 2.000 2.030 73,240 +0.04(+2.01%)
Jun 23, 2022 1.970 2.007 1.930 1.990 37,579 +0.06(+3.11%)
Jun 22, 2022 1.920 2.040 1.920 1.930 77,293 -0.05(-2.53%)
Jun 21, 2022 1.960 2.079 1.920 1.980 104,142 +0.06(+3.13%)
Jun 17, 2022 1.920 2.020 1.920 1.920 361,657 -0.01(-0.52%)
Jun 16, 2022 1.930 2.020 1.910 1.930 132,886 -0.10(-4.93%)
Jun 15, 2022 1.950 2.080 1.910 2.030 70,817 +0.08(+4.10%)
Jun 14, 2022 1.950 2.120 1.950 1.950 125,142 -0.06(-2.99%)
Jun 13, 2022 2.050 2.070 2.010 2.010 226,887 -0.07(-3.37%)
Jun 10, 2022 2.130 2.140 2.050 2.080 75,999 -0.02(-0.95%)
Jun 09, 2022 2.110 2.230 2.080 2.100 108,073 -0.07(-3.23%)
Jun 08, 2022 2.050 2.280 2.050 2.170 313,645 +0.09(+4.33%)
Jun 07, 2022 2.070 2.160 2.060 2.080 57,346 +0.01(+0.48%)
Jun 06, 2022 2.100 2.160 2.050 2.070 140,433 -0.03(-1.43%)
Jun 03, 2022 2.050 2.170 2.040 2.100 144,581 +0.00(+0.00%)
Jun 02, 2022 2.130 2.140 2.080 2.100 139,108 -0.01(-0.47%)
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.