Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.7401 +0.0095 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 23, 2024 0.7590 0.7590 0.7000 0.7401 40,022 +0.01(+1.30%)
Aug 22, 2024 0.7790 0.7790 0.7013 0.7306 79,263 -0.02(-2.59%)
Aug 21, 2024 0.6301 0.7500 0.6301 0.7500 171,419 +0.14(+22.95%)
Aug 20, 2024 0.7115 0.7400 0.6100 0.6100 127,740 -0.15(-19.63%)
Aug 19, 2024 0.7700 0.7800 0.7380 0.7590 52,523 +0.02(+2.58%)
Aug 16, 2024 0.6968 0.7500 0.6750 0.7399 101,773 +0.00(+0.00%)
Aug 15, 2024 0.7500 0.7500 0.7290 0.7399 80,870 +0.00(+0.12%)
Aug 14, 2024 0.7500 0.7700 0.7200 0.7390 85,151 +0.03(+4.84%)
Aug 13, 2024 0.6200 0.7235 0.6200 0.7049 101,196 +0.07(+11.80%)
Aug 12, 2024 0.5800 0.6400 0.5800 0.6305 15,905 -0.01(-1.48%)
Aug 09, 2024 0.5900 0.6400 0.5601 0.6400 43,748 +0.07(+12.28%)
Aug 08, 2024 0.5500 0.5888 0.5500 0.5700 18,350 +0.00(+0.00%)
Aug 07, 2024 0.5200 0.5985 0.5200 0.5700 64,539 +0.05(+9.68%)
Aug 06, 2024 0.5300 0.5500 0.5150 0.5197 82,609 +0.00(+0.91%)
Aug 05, 2024 0.5310 0.5350 0.5150 0.5150 107,831 -0.02(-3.56%)
Aug 02, 2024 0.5704 0.5970 0.5300 0.5340 115,389 -0.05(-9.18%)
Aug 01, 2024 0.5700 0.5999 0.5460 0.5880 97,396 +0.02(+2.94%)
Jul 31, 2024 0.5811 0.6060 0.5710 0.5712 88,616 -0.00(-0.49%)
Jul 30, 2024 0.5900 0.6268 0.5740 0.5740 71,241 -0.03(-4.33%)
Jul 29, 2024 0.5960 0.6460 0.5800 0.6000 99,198 +0.00(+0.67%)
Jul 26, 2024 0.6113 0.6113 0.5780 0.5960 53,714 +0.02(+2.76%)
Jul 25, 2024 0.5820 0.6070 0.5781 0.5800 89,323 -0.01(-1.68%)
Jul 24, 2024 0.6100 0.6299 0.5899 0.5899 72,105 +0.01(+1.11%)
Jul 23, 2024 0.5820 0.5998 0.5809 0.5834 57,380 +0.00(+0.24%)
Jul 22, 2024 0.5900 0.6180 0.5810 0.5820 137,662 -0.02(-3.16%)
Jul 19, 2024 0.6020 0.6140 0.5930 0.6010 81,024 +0.00(+0.00%)
Jul 18, 2024 0.6103 0.6376 0.6010 0.6010 77,568 -0.00(-0.50%)
Jul 17, 2024 0.6005 0.6260 0.6005 0.6040 51,262 -0.01(-1.79%)
Jul 16, 2024 0.6020 0.6380 0.6020 0.6150 60,354 -0.01(-0.97%)
Jul 15, 2024 0.6200 0.6354 0.6010 0.6210 63,239 +0.00(+0.16%)
Jul 12, 2024 0.6600 0.6780 0.6200 0.6200 51,952 +0.01(+1.64%)
Jul 11, 2024 0.6300 0.6700 0.6100 0.6100 66,858 -0.01(-1.61%)
Jul 10, 2024 0.6720 0.6925 0.6200 0.6200 90,198 -0.02(-3.13%)
Jul 09, 2024 0.6600 0.7000 0.6400 0.6400 64,241 -0.04(-5.60%)
Jul 08, 2024 0.6500 0.6900 0.6400 0.6780 86,075 +0.04(+5.61%)
Jul 05, 2024 0.6600 0.7000 0.6350 0.6420 90,663 +0.00(+0.31%)
Jul 03, 2024 0.6200 0.6839 0.6100 0.6400 119,263 +0.02(+3.23%)
Jul 02, 2024 0.6100 0.6449 0.6000 0.6200 76,339 +0.02(+3.33%)
Jul 01, 2024 0.6100 0.6280 0.5911 0.6000 97,500 +0.00(+0.00%)
Jun 28, 2024 0.6300 0.6300 0.6000 0.6000 80,492 +0.00(+0.00%)
Jun 27, 2024 0.6000 0.6400 0.6000 0.6000 87,456 -0.00(-0.20%)
Jun 26, 2024 0.5920 0.6200 0.5920 0.6012 76,031 +0.00(+0.03%)
Jun 25, 2024 0.6501 0.6600 0.6010 0.6010 97,300 -0.04(-6.24%)
Jun 24, 2024 0.7000 0.7000 0.6410 0.6410 126,346 -0.02(-2.88%)
Jun 21, 2024 0.6900 0.7100 0.6600 0.6600 91,292 -0.03(-3.65%)
Jun 20, 2024 0.6820 0.7160 0.6820 0.6850 94,771 -0.00(-0.72%)
Jun 18, 2024 0.7100 0.7100 0.6900 0.6900 55,415 -0.00(-0.29%)
Jun 17, 2024 0.6900 0.7200 0.6900 0.6920 46,516 +0.00(+0.14%)
Jun 14, 2024 0.7000 0.7500 0.6910 0.6910 102,351 -0.01(-1.57%)
Jun 13, 2024 0.6800 0.7090 0.6800 0.7020 51,115 +0.01(+1.45%)
Jun 12, 2024 0.6950 0.7200 0.6820 0.6920 75,217 +0.00(+0.00%)
Jun 11, 2024 0.6703 0.7390 0.6703 0.6920 124,457 +0.00(+0.14%)
Jun 10, 2024 0.7100 0.7500 0.6910 0.6910 85,452 -0.00(-0.58%)
Jun 07, 2024 0.7324 0.7595 0.6950 0.6950 101,408 -0.06(-7.91%)
Jun 06, 2024 0.7500 0.7913 0.7350 0.7547 66,383 +0.01(+1.70%)
Jun 05, 2024 0.7520 0.8422 0.7410 0.7421 212,062 -0.01(-1.32%)
Jun 04, 2024 0.7750 0.8099 0.7510 0.7520 57,380 -0.05(-5.88%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.