Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Zepp Health Corporation American depositary shares (NY:ZEPP)

3.080 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Apr 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2025	2.960	3.120	2.860	3.080	8,560	+0.12(+4.05%)
Mar 31, 2025	2.950	3.080	2.945	2.960	25,843	-0.04(-1.33%)
Mar 28, 2025	3.380	3.510	2.950	3.000	13,597	-0.46(-13.29%)
Mar 27, 2025	2.920	3.469	2.920	3.460	37,234	+0.46(+15.33%)
Mar 26, 2025	3.130	3.173	2.920	3.000	59,286	-0.22(-6.83%)
Mar 25, 2025	3.440	3.463	3.210	3.220	18,228	-0.30(-8.52%)
Mar 24, 2025	3.600	3.690	3.410	3.520	13,824	+0.01(+0.28%)
Mar 21, 2025	3.540	3.605	3.300	3.510	23,369	-0.12(-3.31%)
Mar 20, 2025	3.640	3.750	3.550	3.630	24,834	+0.08(+2.25%)
Mar 19, 2025	3.710	3.710	3.480	3.550	23,856	-0.08(-2.20%)
Mar 18, 2025	3.410	3.750	3.310	3.630	94,105	+0.44(+13.79%)
Mar 17, 2025	3.095	3.300	3.061	3.190	35,070	+0.13(+4.25%)
Mar 14, 2025	3.100	3.100	2.950	3.060	30,485	+0.07(+2.34%)
Mar 13, 2025	2.970	3.100	2.922	2.990	30,169	+0.06(+2.05%)
Mar 12, 2025	2.800	2.930	2.791	2.930	11,273	+0.09(+3.17%)
Mar 11, 2025	2.820	2.938	2.800	2.840	16,615	-0.02(-0.70%)
Mar 10, 2025	2.800	2.940	2.800	2.860	19,419	+0.02(+0.70%)
Mar 07, 2025	2.760	2.840	2.756	2.840	21,128	+0.04(+1.43%)
Mar 06, 2025	2.770	2.870	2.644	2.800	16,207	-0.02(-0.71%)
Mar 05, 2025	2.750	2.862	2.740	2.820	26,223	+0.05(+1.81%)
Mar 04, 2025	2.710	2.890	2.650	2.770	44,029	+0.09(+3.36%)
Mar 03, 2025	2.640	2.750	2.630	2.680	12,598	+0.01(+0.37%)
Feb 28, 2025	2.550	2.749	2.550	2.670	23,653	-0.06(-2.20%)
Feb 27, 2025	2.810	2.890	2.615	2.730	28,710	-0.02(-0.73%)
Feb 26, 2025	2.750	2.880	2.740	2.750	15,940	+0.00(+0.00%)
Feb 25, 2025	2.720	2.800	2.560	2.750	23,880	-0.02(-0.72%)
Feb 24, 2025	2.930	2.970	2.740	2.770	22,303	-0.20(-6.73%)
Feb 21, 2025	2.970	3.000	2.800	2.970	14,160	-0.02(-0.67%)
Feb 20, 2025	3.000	3.000	2.940	2.990	9,965	-0.01(-0.33%)
Feb 19, 2025	2.940	3.000	2.800	3.000	13,479	-0.01(-0.33%)
Feb 18, 2025	3.120	3.130	3.000	3.010	28,937	-0.02(-0.66%)
Feb 14, 2025	2.890	3.040	2.890	3.030	13,301	+0.12(+4.12%)
Feb 13, 2025	2.950	2.980	2.810	2.910	13,600	-0.10(-3.32%)
Feb 12, 2025	2.752	3.010	2.752	3.010	23,282	+0.11(+3.79%)
Feb 11, 2025	2.766	2.901	2.766	2.900	9,174	+0.05(+1.75%)
Feb 10, 2025	2.900	2.915	2.730	2.850	29,610	-0.04(-1.38%)
Feb 07, 2025	2.940	2.960	2.850	2.890	11,099	-0.09(-3.02%)
Feb 06, 2025	2.880	2.980	2.820	2.980	19,607	+0.05(+1.71%)
Feb 05, 2025	2.890	2.970	2.846	2.930	6,345	-0.02(-0.68%)
Feb 04, 2025	2.720	2.950	2.720	2.950	18,539	+0.11(+3.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zepp Health Corporation American depositary shares (NY:ZEPP)

Historical Prices