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 -0.0245 (-2.77%)
Official Closing Price Updated: 7:00 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, 2023 1.030 1.050 1.010 1.030 23,353 +0.03(+3.00%)
Oct 30, 2023 1.030 1.030 0.9900 1.000 28,414 -0.00(-0.32%)
Oct 27, 2023 1.030 1.030 0.9644 1.003 10,413 +0.01(+0.84%)
Oct 26, 2023 1.030 1.030 0.9800 0.9948 68,789 -0.04(-3.42%)
Oct 25, 2023 1.030 1.030 1.010 1.030 24,119 +0.00(+0.00%)
Oct 24, 2023 1.080 1.090 1.020 1.030 36,269 +0.03(+3.00%)
Oct 23, 2023 1.030 1.070 1.000 1.000 68,722 -0.05(-4.76%)
Oct 20, 2023 1.050 1.100 1.050 1.050 23,056 -0.02(-1.87%)
Oct 19, 2023 1.070 1.120 1.040 1.070 46,378 +0.00(+0.00%)
Oct 18, 2023 1.120 1.140 1.070 1.070 37,786 -0.04(-3.60%)
Oct 17, 2023 1.110 1.160 1.100 1.110 24,730 -0.04(-3.48%)
Oct 16, 2023 1.150 1.170 1.110 1.150 44,441 +0.00(+0.00%)
Oct 13, 2023 1.160 1.160 1.130 1.150 24,308 -0.01(-0.86%)
Oct 12, 2023 1.170 1.190 1.130 1.160 32,540 -0.01(-0.85%)
Oct 11, 2023 1.210 1.210 1.160 1.170 28,288 -0.04(-3.31%)
Oct 10, 2023 1.250 1.250 1.170 1.210 55,919 +0.09(+8.04%)
Oct 09, 2023 1.140 1.150 1.120 1.120 7,831 -0.02(-1.75%)
Oct 06, 2023 1.120 1.180 1.120 1.140 17,754 +0.03(+2.70%)
Oct 05, 2023 1.110 1.120 1.094 1.110 13,813 +0.01(+0.91%)
Oct 04, 2023 1.120 1.140 1.080 1.100 7,931 -0.01(-0.90%)
Oct 03, 2023 1.110 1.160 1.110 1.110 11,756 +0.00(+0.00%)
Oct 02, 2023 1.120 1.150 1.110 1.110 22,648 -0.04(-3.48%)
Sep 29, 2023 1.150 1.230 1.150 1.150 118,021 -0.04(-3.36%)
Sep 28, 2023 1.180 1.200 1.160 1.190 59,264 +0.01(+0.85%)
Sep 27, 2023 1.150 1.200 1.100 1.180 22,416 +0.02(+1.72%)
Sep 26, 2023 1.180 1.180 1.140 1.160 21,647 +0.01(+0.87%)
Sep 25, 2023 1.120 1.210 1.150 1.150 40,576 +0.02(+1.77%)
Sep 22, 2023 1.180 1.180 1.123 1.130 12,784 +0.00(+0.00%)
Sep 21, 2023 1.090 1.160 1.072 1.130 32,770 +0.01(+0.89%)
Sep 20, 2023 1.130 1.170 1.115 1.120 42,206 -0.03(-2.61%)
Sep 19, 2023 1.130 1.160 1.100 1.150 19,380 +0.03(+2.68%)
Sep 18, 2023 1.170 1.170 1.120 1.120 30,030 -0.06(-5.08%)
Sep 15, 2023 1.170 1.180 1.151 1.180 72,027 +0.01(+0.85%)
Sep 14, 2023 1.180 1.180 1.154 1.170 37,466 +0.02(+1.74%)
Sep 13, 2023 1.180 1.180 1.150 1.150 6,960 -0.02(-1.71%)
Sep 12, 2023 1.180 1.180 1.152 1.170 55,518 -0.03(-2.50%)
Sep 11, 2023 1.200 1.249 1.180 1.200 75,893 +0.00(+0.00%)
Sep 08, 2023 1.140 1.200 1.140 1.200 38,115 +0.12(+11.11%)
Sep 07, 2023 1.120 1.230 1.060 1.080 100,581 -0.07(-6.09%)
Sep 06, 2023 1.210 1.220 1.140 1.150 23,568 -0.03(-2.54%)
Sep 05, 2023 1.160 1.200 1.150 1.180 25,815 +0.01(+0.85%)
Sep 01, 2023 1.130 1.180 1.130 1.170 14,596 +0.09(+8.33%)
Aug 31, 2023 1.160 1.160 1.080 1.080 28,441 -0.04(-3.57%)
Aug 30, 2023 1.140 1.174 1.120 1.120 21,067 +0.00(+0.00%)
Aug 29, 2023 1.110 1.170 1.070 1.120 39,112 +0.05(+4.67%)
Aug 28, 2023 1.140 1.150 1.060 1.070 93,910 -0.06(-5.31%)
Aug 25, 2023 1.180 1.180 1.130 1.130 48,340 -0.02(-1.74%)
Aug 24, 2023 1.140 1.180 1.140 1.150 27,992 +0.02(+1.77%)
Aug 23, 2023 1.150 1.180 1.130 1.130 47,439 -0.02(-1.74%)
Aug 22, 2023 1.160 1.190 1.150 1.150 45,576 +0.00(+0.00%)
Aug 21, 2023 1.220 1.226 1.150 1.150 74,838 -0.05(-4.17%)
Aug 18, 2023 1.220 1.390 1.200 1.200 45,759 -0.01(-0.83%)
Aug 17, 2023 1.220 1.260 1.210 1.210 23,594 -0.02(-1.63%)
Aug 16, 2023 1.230 1.280 1.230 1.230 37,423 +0.04(+3.36%)
Aug 15, 2023 1.350 1.350 1.190 1.190 37,918 -0.09(-7.03%)
Aug 14, 2023 1.300 1.360 1.280 1.280 35,829 -0.03(-2.29%)
Aug 11, 2023 1.300 1.350 1.271 1.310 28,249 +0.01(+0.77%)
Aug 10, 2023 1.320 1.400 1.300 1.300 35,014 +0.00(+0.00%)
Aug 09, 2023 1.300 1.365 1.260 1.300 35,088 -0.05(-3.70%)
Aug 08, 2023 1.370 1.400 1.280 1.350 75,380 +0.05(+3.85%)
Aug 07, 2023 1.280 1.400 1.275 1.300 61,320 +0.04(+3.17%)
Aug 04, 2023 1.250 1.329 1.250 1.260 16,885 +0.01(+0.80%)
Aug 03, 2023 1.280 1.330 1.240 1.250 40,484 +0.01(+0.81%)
Aug 02, 2023 1.300 1.310 1.212 1.240 70,446 -0.08(-6.06%)
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.