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 )

0.8823 +0.0023 (+0.26%)
Streaming Delayed Price Updated: 3:13 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 (%)
Jan 31, 2023 2.060 2.070 2.000 2.070 16,570 +0.07(+3.50%)
Jan 30, 2023 2.110 2.112 1.953 2.000 51,946 -0.13(-6.10%)
Jan 27, 2023 2.160 2.160 2.015 2.130 63,370 +0.01(+0.47%)
Jan 26, 2023 2.080 2.142 2.080 2.120 44,677 +0.03(+1.44%)
Jan 25, 2023 2.100 2.176 1.950 2.090 56,944 -0.03(-1.42%)
Jan 24, 2023 2.180 2.190 2.000 2.120 46,521 -0.04(-1.85%)
Jan 23, 2023 2.150 2.190 2.110 2.160 51,350 +0.03(+1.41%)
Jan 20, 2023 2.020 2.160 2.000 2.130 61,772 +0.16(+8.12%)
Jan 19, 2023 2.020 2.050 1.950 1.970 59,391 -0.04(-1.99%)
Jan 18, 2023 2.100 2.162 1.954 2.010 85,844 -0.09(-4.29%)
Jan 17, 2023 2.170 2.190 2.000 2.100 83,315 -0.05(-2.33%)
Jan 13, 2023 2.020 2.150 1.990 2.150 62,474 +0.14(+6.97%)
Jan 12, 2023 1.970 2.070 1.930 2.010 102,565 +0.03(+1.52%)
Jan 11, 2023 1.960 2.070 1.940 1.980 148,929 +0.03(+1.54%)
Jan 10, 2023 1.860 1.990 1.770 1.950 134,634 +0.15(+8.33%)
Jan 09, 2023 1.800 2.000 1.760 1.800 213,859 +0.02(+1.12%)
Jan 06, 2023 1.680 1.810 1.600 1.780 60,919 +0.14(+8.54%)
Jan 05, 2023 1.670 1.700 1.620 1.640 105,583 +0.00(+0.00%)
Jan 04, 2023 1.540 1.657 1.530 1.640 130,694 +0.07(+4.46%)
Jan 03, 2023 1.450 1.590 1.450 1.570 50,746 +0.12(+8.28%)
Dec 30, 2022 1.400 1.480 1.400 1.450 82,379 -0.03(-2.03%)
Dec 29, 2022 1.340 1.540 1.330 1.480 48,253 +0.13(+9.63%)
Dec 28, 2022 1.330 1.390 1.303 1.350 95,849 -0.01(-0.74%)
Dec 27, 2022 1.500 1.510 1.360 1.360 87,865 -0.14(-9.33%)
Dec 23, 2022 1.460 1.520 1.460 1.500 35,523 +0.00(+0.00%)
Dec 22, 2022 1.600 1.600 1.230 1.500 252,957 -0.10(-6.09%)
Dec 21, 2022 1.550 1.600 1.520 1.597 69,145 +0.03(+1.74%)
Dec 20, 2022 1.610 1.640 1.550 1.570 76,774 -0.06(-3.68%)
Dec 19, 2022 1.690 1.690 1.610 1.630 61,379 -0.02(-1.21%)
Dec 16, 2022 1.600 1.670 1.580 1.650 153,060 +0.05(+3.12%)
Dec 15, 2022 1.520 1.610 1.480 1.600 130,184 +0.09(+6.30%)
Dec 14, 2022 1.560 1.580 1.400 1.505 88,304 -0.07(-4.73%)
Dec 13, 2022 1.570 1.630 1.480 1.580 140,385 +0.03(+1.94%)
Dec 12, 2022 1.590 1.590 1.472 1.550 53,864 -0.01(-0.64%)
Dec 09, 2022 1.560 1.680 1.520 1.560 91,655 -0.00(-0.22%)
Dec 08, 2022 1.430 1.590 1.410 1.563 65,209 +0.14(+10.03%)
Dec 07, 2022 1.520 1.550 1.380 1.421 88,349 -0.14(-8.92%)
Dec 06, 2022 1.620 1.680 1.500 1.560 156,325 -0.01(-0.64%)
Dec 05, 2022 1.390 1.600 1.390 1.570 176,961 +0.23(+17.16%)
Dec 02, 2022 1.280 1.350 1.260 1.340 69,238 +0.06(+4.69%)
Dec 01, 2022 1.220 1.280 1.210 1.280 52,006 +0.08(+6.67%)
Nov 30, 2022 1.170 1.230 1.170 1.200 144,448 +0.04(+3.41%)
Nov 29, 2022 1.200 1.206 1.160 1.160 61,794 +0.01(+0.90%)
Nov 28, 2022 1.210 1.230 1.150 1.150 135,649 -0.08(-6.32%)
Nov 25, 2022 1.250 1.262 1.210 1.228 20,208 +0.02(+1.45%)
Nov 23, 2022 1.240 1.260 1.210 1.210 64,994 -0.05(-3.97%)
Nov 22, 2022 1.250 1.280 1.250 1.260 17,215 -0.02(-1.56%)
Nov 21, 2022 1.270 1.370 1.270 1.280 72,278 -0.04(-3.03%)
Nov 18, 2022 1.320 1.330 1.250 1.320 65,175 +0.02(+1.54%)
Nov 17, 2022 1.300 1.360 1.260 1.300 58,987 -0.02(-1.52%)
Nov 16, 2022 1.370 1.370 1.310 1.320 66,418 -0.06(-4.35%)
Nov 15, 2022 1.220 1.400 1.220 1.380 161,088 +0.16(+13.11%)
Nov 14, 2022 1.270 1.286 1.200 1.220 81,839 -0.05(-3.94%)
Nov 11, 2022 1.180 1.330 1.180 1.270 62,856 +0.08(+6.72%)
Nov 10, 2022 1.240 1.240 1.150 1.190 70,493 +0.02(+1.71%)
Nov 09, 2022 1.160 1.220 1.120 1.170 78,263 +0.02(+1.74%)
Nov 08, 2022 1.170 1.170 1.110 1.150 56,229 +0.01(+0.88%)
Nov 07, 2022 1.220 1.240 1.100 1.140 77,645 -0.08(-6.56%)
Nov 04, 2022 1.270 1.290 1.200 1.220 89,235 +0.03(+2.52%)
Nov 03, 2022 1.220 1.231 1.140 1.190 117,578 -0.06(-4.80%)
Nov 02, 2022 1.300 1.340 1.250 1.250 41,711 -0.05(-3.85%)
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.