Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

3.300 +0.040 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 3.180 3.390 3.160 3.300 11,201 +0.04(+1.23%)
Sep 19, 2024 3.300 3.364 3.150 3.260 13,208 -0.01(-0.31%)
Sep 18, 2024 3.280 3.340 3.200 3.270 14,633 -0.04(-1.21%)
Sep 17, 2024 3.400 3.400 3.160 3.310 24,894 -0.10(-2.93%)
Sep 16, 2024 3.310 3.520 3.240 3.410 24,238 +2.58(+308.38%)
Sep 13, 2024 0.8100 0.8490 0.8000 0.8350 47,949 -0.01(-0.83%)
Sep 12, 2024 0.8196 0.8447 0.7850 0.8420 56,547 -0.00(-0.36%)
Sep 11, 2024 0.7900 0.8450 0.7850 0.8450 61,331 +0.05(+6.66%)
Sep 10, 2024 0.8400 0.8400 0.7800 0.7922 102,596 -0.05(-5.69%)
Sep 09, 2024 0.8100 0.8400 0.7800 0.8400 53,940 +0.02(+2.93%)
Sep 06, 2024 0.7500 0.8161 0.7155 0.8161 129,226 -0.03(-3.88%)
Sep 05, 2024 0.8500 0.8500 0.7800 0.8490 54,314 +0.02(+2.29%)
Sep 04, 2024 0.7900 0.8486 0.7561 0.8300 60,436 +0.04(+5.73%)
Sep 03, 2024 0.7500 0.7850 0.7361 0.7850 60,270 +0.04(+4.67%)
Aug 30, 2024 0.7200 0.7500 0.7101 0.7500 24,305 +0.01(+1.38%)
Aug 29, 2024 0.6810 0.7399 0.6810 0.7398 29,712 +0.03(+4.20%)
Aug 28, 2024 0.7100 0.7460 0.7100 0.7100 79,631 -0.02(-2.07%)
Aug 27, 2024 0.6785 0.7500 0.6510 0.7250 70,713 +0.01(+1.65%)
Aug 26, 2024 0.7060 0.7200 0.6748 0.7132 66,462 -0.03(-3.63%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.