Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

3.890 +0.050 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 04, 2024 3.880 3.970 3.660 3.890 35,035 +0.05(+1.30%)
Oct 03, 2024 3.920 3.940 3.735 3.840 8,891 -0.07(-1.79%)
Oct 02, 2024 3.910 3.966 3.800 3.910 23,619 +0.02(+0.51%)
Oct 01, 2024 4.260 4.260 3.750 3.890 80,281 -0.46(-10.57%)
Sep 30, 2024 4.160 4.380 4.100 4.350 107,187 +0.35(+8.75%)
Sep 27, 2024 3.470 4.000 3.461 4.000 176,138 +0.51(+14.61%)
Sep 26, 2024 3.370 3.500 3.340 3.490 19,672 +0.18(+5.44%)
Sep 25, 2024 3.190 3.380 3.190 3.310 16,607 +0.04(+1.22%)
Sep 24, 2024 3.190 3.329 3.080 3.270 20,368 +0.12(+3.81%)
Sep 23, 2024 3.240 3.350 3.020 3.150 13,268 -0.15(-4.55%)
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 +0.07(+2.10%)
Sep 13, 2024 3.240 3.396 3.200 3.340 11,987 -0.03(-0.83%)
Sep 12, 2024 3.278 3.379 3.140 3.368 14,136 -0.01(-0.36%)
Sep 11, 2024 3.160 3.380 3.140 3.380 15,332 +0.21(+6.66%)
Sep 10, 2024 3.360 3.360 3.120 3.169 25,649 -0.19(-5.69%)
Sep 09, 2024 3.240 3.360 3.120 3.360 13,485 +0.10(+2.93%)
Sep 06, 2024 3.000 3.264 2.862 3.264 32,306 -0.13(-3.88%)
Sep 05, 2024 3.400 3.400 3.120 3.396 13,578 +0.08(+2.29%)
Sep 04, 2024 3.160 3.394 3.024 3.320 15,109 +0.18(+5.73%)
Sep 03, 2024 3.000 3.140 2.944 3.140 15,067 +0.14(+4.67%)
Aug 30, 2024 2.880 3.000 2.840 3.000 6,076 +0.04(+1.38%)
Aug 29, 2024 2.724 2.960 2.724 2.959 7,428 +0.12(+4.20%)
Aug 28, 2024 2.840 2.984 2.840 2.840 19,907 -0.06(-2.07%)
Aug 27, 2024 2.714 3.000 2.604 2.900 17,678 +0.05(+1.65%)
Aug 26, 2024 2.824 2.880 2.699 2.853 16,615 -0.11(-3.63%)
Aug 23, 2024 3.036 3.036 2.800 2.960 10,005 +0.04(+1.30%)
Aug 22, 2024 3.116 3.116 2.805 2.922 19,815 -0.08(-2.59%)
Aug 21, 2024 2.520 3.000 2.520 3.000 42,854 +0.56(+22.95%)
Aug 20, 2024 2.846 2.960 2.440 2.440 31,935 -0.60(-19.63%)
Aug 19, 2024 3.080 3.120 2.952 3.036 13,130 +0.08(+2.58%)
Aug 16, 2024 2.787 3.000 2.700 2.960 25,443 +0.00(+0.00%)
Aug 15, 2024 3.000 3.000 2.916 2.960 20,217 +0.00(+0.12%)
Aug 14, 2024 3.000 3.080 2.880 2.956 21,287 +0.14(+4.84%)
Aug 13, 2024 2.480 2.894 2.480 2.820 25,299 +0.30(+11.80%)
Aug 12, 2024 2.320 2.560 2.320 2.522 3,976 -0.04(-1.48%)
Aug 09, 2024 2.360 2.560 2.240 2.560 10,937 +0.28(+12.28%)
Aug 08, 2024 2.200 2.355 2.200 2.280 4,587 +0.00(+0.00%)
Aug 07, 2024 2.080 2.394 2.080 2.280 16,134 +0.20(+9.68%)
Aug 06, 2024 2.120 2.200 2.060 2.079 20,652 +0.02(+0.91%)
Aug 05, 2024 2.124 2.140 2.060 2.060 26,957 -0.08(-3.56%)
Aug 02, 2024 2.282 2.388 2.120 2.136 28,847 -0.22(-9.18%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.