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 (%)
May 21, 2024 0.9100 0.9100 0.8200 0.8350 167,891 -0.10(-10.70%)
May 20, 2024 0.9260 0.9400 0.8900 0.9350 100,548 +0.04(+5.04%)
May 17, 2024 0.8601 0.9100 0.8601 0.8901 86,056 +0.03(+3.50%)
May 16, 2024 0.8600 0.9000 0.8600 0.8600 33,338 +0.00(+0.00%)
May 15, 2024 0.8800 0.8990 0.8600 0.8600 43,732 -0.02(-2.77%)
May 14, 2024 0.8600 0.9000 0.8390 0.8845 75,265 +0.02(+2.37%)
May 13, 2024 0.8510 0.8786 0.8500 0.8640 65,128 +0.00(+0.29%)
May 10, 2024 0.8700 0.9000 0.8595 0.8615 74,571 -0.02(-2.32%)
May 09, 2024 0.9000 0.9000 0.8511 0.8820 34,088 +0.04(+5.13%)
May 08, 2024 0.8700 0.8990 0.8390 0.8390 35,324 -0.05(-5.20%)
May 07, 2024 0.8610 0.9000 0.8610 0.8850 29,242 -0.02(-1.88%)
May 06, 2024 0.8610 0.9100 0.8610 0.9020 46,606 +0.03(+3.56%)
May 03, 2024 0.9000 0.9180 0.8700 0.8710 49,656 -0.03(-3.76%)
May 02, 2024 0.8600 0.9183 0.8600 0.9050 69,590 +0.06(+6.47%)
May 01, 2024 0.8400 0.8818 0.8390 0.8500 37,750 +0.01(+1.19%)
Apr 30, 2024 0.8500 0.8700 0.8320 0.8400 28,638 -0.03(-3.51%)
Apr 29, 2024 0.8500 0.8890 0.8400 0.8706 34,341 +0.02(+2.06%)
Apr 26, 2024 0.8400 0.9000 0.8400 0.8530 51,560 +0.01(+1.55%)
Apr 25, 2024 0.8200 0.8650 0.8213 0.8400 35,131 -0.01(-1.18%)
Apr 24, 2024 0.8500 0.8900 0.8500 0.8500 48,037 +0.00(+0.00%)
Apr 23, 2024 0.8300 0.8800 0.8260 0.8500 35,542 +0.01(+1.19%)
Apr 22, 2024 0.8210 0.8598 0.8210 0.8400 34,438 +0.01(+0.72%)
Apr 19, 2024 0.8230 0.8700 0.8220 0.8340 33,809 +0.01(+0.97%)
Apr 18, 2024 0.8300 0.8600 0.8200 0.8260 62,888 +0.00(+0.05%)
Apr 17, 2024 0.8500 0.8500 0.8200 0.8256 72,056 -0.02(-2.87%)
Apr 16, 2024 0.9100 0.9100 0.8500 0.8500 108,660 -0.05(-5.31%)
Apr 15, 2024 0.9100 0.9700 0.8800 0.8977 74,703 -0.00(-0.26%)
Apr 12, 2024 0.9600 0.9639 0.9000 0.9000 83,320 -0.02(-2.28%)
Apr 11, 2024 0.9200 1.030 0.9200 0.9210 100,944 +0.01(+1.21%)
Apr 10, 2024 0.9400 0.9500 0.9100 0.9100 56,379 -0.04(-4.21%)
Apr 09, 2024 0.9700 0.9800 0.9499 0.9500 47,755 -0.02(-2.06%)
Apr 08, 2024 0.9400 0.9700 0.9400 0.9700 35,577 +0.02(+2.11%)
Apr 05, 2024 0.9700 0.9800 0.9500 0.9500 54,647 -0.03(-2.58%)
Apr 04, 2024 0.9700 0.9800 0.9510 0.9752 70,646 +0.01(+0.54%)
Apr 03, 2024 0.9797 1.045 0.9500 0.9700 75,634 -0.04(-3.96%)
Apr 02, 2024 1.000 1.070 0.9900 1.010 59,306 +0.00(+0.00%)
Apr 01, 2024 1.020 1.050 0.9600 1.010 40,897 -0.01(-0.98%)
Mar 28, 2024 1.000 1.060 0.9600 1.020 56,957 -0.01(-0.97%)
Mar 27, 2024 0.9400 1.040 0.9300 1.030 65,882 +0.11(+11.96%)
Mar 26, 2024 0.9080 1.050 0.9080 0.9200 180,865 +0.01(+0.77%)
Mar 25, 2024 0.9500 0.9700 0.9010 0.9130 163,815 -0.06(-5.93%)
Mar 22, 2024 1.000 1.050 0.9600 0.9706 108,785 -0.08(-7.56%)
Mar 21, 2024 1.000 1.066 1.000 1.050 57,667 +0.00(+0.00%)
Mar 20, 2024 1.110 1.110 0.9700 1.050 75,488 -0.02(-1.87%)
Mar 19, 2024 1.120 1.130 0.9130 1.070 354,308 -0.15(-12.30%)
Mar 18, 2024 1.180 1.220 1.140 1.220 49,598 +0.05(+4.27%)
Mar 15, 2024 1.150 1.190 1.130 1.170 48,951 +0.02(+1.74%)
Mar 14, 2024 1.210 1.215 1.130 1.150 63,431 -0.06(-4.56%)
Mar 13, 2024 1.160 1.250 1.160 1.205 62,733 +0.02(+1.26%)
Mar 12, 2024 1.160 1.218 1.150 1.190 44,903 +0.06(+5.31%)
Mar 11, 2024 1.150 1.220 1.130 1.130 88,073 -0.03(-2.59%)
Mar 08, 2024 1.170 1.190 1.150 1.160 47,972 +0.00(+0.00%)
Mar 07, 2024 1.180 1.200 1.150 1.160 58,348 -0.01(-0.85%)
Mar 06, 2024 1.180 1.220 1.170 1.170 36,601 +0.00(+0.00%)
Mar 05, 2024 1.160 1.220 1.160 1.170 35,606 -0.01(-0.85%)
Mar 04, 2024 1.200 1.260 1.160 1.180 73,403 -0.05(-4.07%)
Mar 01, 2024 1.160 1.290 1.150 1.230 57,400 +0.10(+8.85%)
Feb 29, 2024 1.170 1.220 1.130 1.130 84,484 -0.08(-6.61%)
Feb 28, 2024 1.250 1.250 1.180 1.210 40,852 -0.03(-2.42%)
Feb 27, 2024 1.200 1.250 1.190 1.240 29,380 +0.05(+4.20%)
Feb 26, 2024 1.280 1.280 1.160 1.190 116,994 +0.01(+0.85%)
Feb 23, 2024 1.220 1.240 1.180 1.180 54,036 -0.08(-6.35%)
Feb 22, 2024 1.250 1.300 1.210 1.260 39,815 +0.01(+0.80%)
Feb 21, 2024 1.200 1.300 1.200 1.250 58,787 +0.06(+5.04%)
Feb 20, 2024 1.300 1.314 1.180 1.190 62,042 -0.11(-8.46%)
Feb 16, 2024 1.290 1.336 1.240 1.300 46,903 -0.02(-1.52%)
Feb 15, 2024 1.360 1.390 1.270 1.320 54,479 -0.04(-2.94%)
Feb 14, 2024 1.300 1.380 1.270 1.360 44,698 +0.04(+3.03%)
Feb 13, 2024 1.360 1.360 1.270 1.320 59,016 -0.06(-4.35%)
Feb 12, 2024 1.260 1.430 1.260 1.380 91,419 +0.15(+12.20%)
Feb 09, 2024 1.300 1.300 1.190 1.230 45,254 +0.05(+4.24%)
Feb 08, 2024 1.240 1.300 1.180 1.180 110,275 -0.04(-3.28%)
Feb 07, 2024 1.250 1.280 1.200 1.220 39,879 -0.01(-0.81%)
Feb 06, 2024 1.200 1.250 1.180 1.230 65,316 +0.05(+4.24%)
Feb 05, 2024 1.200 1.240 1.160 1.180 49,666 -0.01(-0.84%)
Feb 02, 2024 1.180 1.250 1.180 1.190 75,924 -0.02(-1.65%)
Feb 01, 2024 1.200 1.274 1.150 1.210 63,652 -0.01(-0.82%)
Jan 31, 2024 1.250 1.270 1.210 1.220 46,965 -0.03(-2.40%)
Jan 30, 2024 1.300 1.300 1.200 1.250 88,121 -0.05(-3.85%)
Jan 29, 2024 1.410 1.480 1.300 1.300 101,923 -0.10(-7.14%)
Jan 26, 2024 1.410 1.480 1.400 1.400 55,797 +0.00(+0.00%)
Jan 25, 2024 1.520 1.570 1.400 1.400 72,799 -0.12(-7.89%)
Jan 24, 2024 1.590 1.600 1.520 1.520 56,881 -0.08(-5.00%)
Jan 23, 2024 1.550 1.600 1.520 1.600 46,892 +0.08(+5.26%)
Jan 22, 2024 1.580 1.610 1.500 1.520 46,695 -0.08(-5.00%)
Jan 19, 2024 1.560 1.600 1.482 1.600 39,130 +0.05(+3.23%)
Jan 18, 2024 1.580 1.600 1.500 1.550 45,780 +0.03(+1.97%)
Jan 17, 2024 1.600 1.600 1.500 1.520 42,365 -0.08(-5.00%)
Jan 16, 2024 1.690 1.751 1.600 1.600 55,744 +0.00(+0.00%)
Jan 12, 2024 1.780 1.800 1.600 1.600 44,700 -0.20(-11.11%)
Jan 11, 2024 2.100 2.100 1.730 1.800 242,745 -0.16(-8.16%)
Jan 10, 2024 1.660 1.990 1.580 1.960 224,414 +0.38(+24.05%)
Jan 09, 2024 1.550 1.650 1.520 1.580 55,840 +0.02(+1.28%)
Jan 08, 2024 1.440 1.580 1.440 1.560 156,219 +0.09(+6.12%)
Jan 05, 2024 1.430 1.490 1.430 1.470 10,138 +0.03(+2.08%)
Jan 04, 2024 1.420 1.520 1.390 1.440 37,301 +0.05(+3.60%)
Jan 03, 2024 1.420 1.430 1.390 1.390 27,274 -0.05(-3.47%)
Jan 02, 2024 1.420 1.490 1.400 1.440 37,535 +0.02(+1.41%)
Dec 29, 2023 1.520 1.520 1.400 1.420 67,012 -0.08(-5.33%)
Dec 28, 2023 1.520 1.520 1.450 1.500 79,655 -0.01(-0.66%)
Dec 27, 2023 1.500 1.520 1.491 1.510 32,467 +0.02(+1.34%)
Dec 26, 2023 1.420 1.520 1.420 1.490 95,831 +0.05(+3.47%)
Dec 22, 2023 1.410 1.440 1.410 1.440 23,794 +0.03(+2.13%)
Dec 21, 2023 1.380 1.467 1.380 1.410 28,836 +0.03(+2.17%)
Dec 20, 2023 1.430 1.470 1.360 1.380 113,353 -0.03(-2.13%)
Dec 19, 2023 1.470 1.487 1.410 1.410 52,956 -0.08(-5.37%)
Dec 18, 2023 1.490 1.500 1.350 1.490 52,887 +0.01(+0.68%)
Dec 15, 2023 1.460 1.510 1.460 1.480 20,427 +0.02(+1.37%)
Dec 14, 2023 1.490 1.510 1.430 1.460 23,221 -0.03(-2.01%)
Dec 13, 2023 1.500 1.500 1.410 1.490 46,345 -0.01(-0.67%)
Dec 12, 2023 1.470 1.500 1.460 1.500 26,809 +0.03(+2.04%)
Dec 11, 2023 1.460 1.520 1.460 1.470 29,889 -0.04(-2.65%)
Dec 08, 2023 1.460 1.520 1.460 1.510 57,501 +0.03(+2.03%)
Dec 07, 2023 1.470 1.520 1.320 1.480 130,704 -0.04(-2.63%)
Dec 06, 2023 1.600 1.630 1.450 1.520 79,222 -0.11(-6.75%)
Dec 05, 2023 1.780 1.850 1.530 1.630 143,545 -0.15(-8.43%)
Dec 04, 2023 1.680 1.910 1.610 1.780 153,781 +0.15(+9.20%)
Dec 01, 2023 1.370 1.660 1.350 1.630 106,943 +0.25(+18.12%)
Nov 30, 2023 1.330 1.400 1.320 1.380 38,546 +0.05(+3.76%)
Nov 29, 2023 1.270 1.350 1.270 1.330 58,040 +0.07(+5.56%)
Nov 28, 2023 1.250 1.350 1.210 1.260 32,400 -0.02(-1.56%)
Nov 27, 2023 1.180 1.330 1.150 1.280 50,637 +0.12(+10.34%)
Nov 24, 2023 1.170 1.220 1.158 1.160 47,614 +0.05(+4.50%)
Nov 22, 2023 1.320 1.350 1.110 1.110 84,670 -0.24(-17.78%)
Nov 21, 2023 1.350 1.380 1.330 1.350 106,436 +0.00(+0.00%)
Nov 20, 2023 1.230 1.350 1.230 1.350 260,171 +0.12(+9.76%)
Nov 17, 2023 1.200 1.230 1.150 1.230 39,985 +0.03(+2.50%)
Nov 16, 2023 1.180 1.231 1.180 1.200 19,510 +0.00(+0.00%)
Nov 15, 2023 1.140 1.210 1.140 1.200 41,477 +0.07(+6.19%)
Nov 14, 2023 1.190 1.190 1.130 1.130 24,525 -0.04(-3.42%)
Nov 13, 2023 1.160 1.170 1.140 1.170 38,523 +0.01(+0.86%)
Nov 10, 2023 1.160 1.179 1.130 1.160 25,834 +0.00(+0.00%)
Nov 09, 2023 1.180 1.180 1.130 1.160 16,141 -0.01(-0.77%)
Nov 08, 2023 1.150 1.180 1.090 1.169 21,182 +0.02(+1.74%)
Nov 07, 2023 1.130 1.180 1.080 1.149 27,454 -0.00(-0.09%)
Nov 06, 2023 1.170 1.230 1.120 1.150 22,500 -0.03(-2.54%)
Nov 03, 2023 1.140 1.330 1.090 1.180 347,800 +0.09(+8.26%)
Nov 02, 2023 1.020 1.100 1.020 1.090 38,115 +0.06(+5.83%)
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.