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)

2.535 +0.075 (+3.05%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	2.440	2.610	2.430	2.535	14,255	+0.08(+3.05%)
May 29, 2025	2.500	2.600	2.460	2.460	17,380	-0.04(-1.60%)
May 28, 2025	2.480	2.550	2.440	2.500	17,387	-0.04(-1.57%)
May 27, 2025	2.470	2.550	2.350	2.540	31,046	-0.01(-0.39%)
May 23, 2025	2.500	2.550	2.430	2.550	39,080	+0.00(+0.00%)
May 22, 2025	2.560	2.600	2.219	2.550	32,519	-0.07(-2.67%)
May 21, 2025	2.610	2.731	2.550	2.620	21,271	-0.04(-1.50%)
May 20, 2025	2.840	2.855	2.550	2.660	61,904	-0.18(-6.34%)
May 19, 2025	2.700	2.900	2.700	2.840	37,678	+0.06(+2.16%)
May 16, 2025	2.660	3.000	2.660	2.780	107,377	+0.16(+6.11%)
May 15, 2025	2.720	2.770	2.560	2.620	36,223	-0.13(-4.73%)
May 14, 2025	2.990	2.990	2.650	2.750	17,272	-0.08(-2.83%)
May 13, 2025	2.840	2.880	2.720	2.830	33,825	-0.01(-0.35%)
May 12, 2025	2.600	3.200	2.527	2.840	112,598	+0.31(+12.25%)
May 09, 2025	2.500	2.600	2.470	2.530	29,459	-0.13(-4.89%)
May 08, 2025	2.500	2.670	2.500	2.660	12,097	+0.13(+5.14%)
May 07, 2025	2.585	2.585	2.511	2.530	3,799	-0.12(-4.53%)
May 06, 2025	2.600	2.660	2.510	2.650	16,660	-0.01(-0.38%)
May 05, 2025	2.670	2.700	2.600	2.660	7,450	+0.09(+3.50%)
May 02, 2025	2.750	2.750	2.570	2.570	5,846	-0.13(-4.81%)
May 01, 2025	2.620	2.700	2.600	2.700	8,039	+0.10(+3.85%)
Apr 30, 2025	2.590	2.800	2.520	2.600	29,681	-0.07(-2.62%)
Apr 29, 2025	2.600	2.670	2.590	2.670	2,990	+0.09(+3.49%)
Apr 28, 2025	2.640	2.840	2.580	2.580	7,363	-0.13(-4.80%)
Apr 25, 2025	2.690	2.930	2.570	2.710	34,427	-0.02(-0.73%)
Apr 24, 2025	2.670	2.808	2.590	2.730	13,885	+0.04(+1.49%)
Apr 23, 2025	2.670	2.770	2.670	2.690	11,199	+0.07(+2.67%)
Apr 22, 2025	2.550	2.630	2.513	2.620	1,869	+0.07(+2.75%)
Apr 21, 2025	2.530	2.680	2.510	2.550	27,751	-0.01(-0.39%)
Apr 17, 2025	2.620	2.620	2.501	2.560	16,461	+0.00(+0.00%)
Apr 16, 2025	2.511	2.594	2.501	2.560	15,549	+0.01(+0.39%)
Apr 15, 2025	2.530	2.658	2.474	2.550	11,476	+0.03(+1.19%)
Apr 14, 2025	2.350	2.660	2.350	2.520	22,563	+0.20(+8.62%)
Apr 11, 2025	2.500	2.500	2.200	2.320	24,068	-0.14(-5.69%)
Apr 10, 2025	2.540	2.540	2.300	2.460	23,512	-0.02(-0.81%)
Apr 09, 2025	2.140	2.490	2.125	2.480	26,685	+0.31(+14.02%)
Apr 08, 2025	2.300	2.510	2.140	2.175	52,901	-0.12(-5.02%)
Apr 07, 2025	2.180	2.490	2.130	2.290	44,880	-0.32(-12.26%)
Apr 04, 2025	2.680	2.770	2.530	2.610	43,810	-0.19(-6.79%)
Apr 03, 2025	2.980	3.070	2.800	2.800	26,982	-0.28(-9.09%)
Apr 02, 2025	3.120	3.148	3.000	3.080	7,232	+0.00(+0.00%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zepp Health Corporation American depositary shares (NY:ZEPP)

Historical Prices