Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zepp Health Corp ADR (NY: ZEPP )

0.6910 -0.0110 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 4.759 4.913 4.691 4.884 513,241 +0.00(+0.00%)
Dec 30, 2021 4.623 5.054 4.623 4.884 380,742 +0.24(+5.21%)
Dec 29, 2021 4.710 4.826 4.527 4.643 230,263 -0.06(-1.23%)
Dec 28, 2021 4.498 4.807 4.449 4.701 611,752 +0.15(+3.40%)
Dec 27, 2021 5.059 5.059 4.536 4.546 372,681 -0.46(-9.27%)
Dec 23, 2021 4.797 5.155 4.749 5.010 319,363 +0.20(+4.23%)
Dec 22, 2021 4.739 4.880 4.720 4.807 240,345 +0.01(+0.20%)
Dec 21, 2021 4.556 4.884 4.546 4.797 359,231 +0.28(+6.21%)
Dec 20, 2021 4.546 4.759 4.430 4.517 642,534 +0.00(+0.00%)
Dec 17, 2021 4.333 4.662 4.120 4.517 1,477,106 +0.11(+2.41%)
Dec 16, 2021 4.981 5.117 4.401 4.410 687,772 -0.57(-11.46%)
Dec 15, 2021 5.068 5.184 4.855 4.981 364,149 -0.28(-5.33%)
Dec 14, 2021 5.242 5.484 5.213 5.262 305,524 -0.12(-2.16%)
Dec 13, 2021 5.687 5.784 5.078 5.378 605,076 -0.51(-8.70%)
Dec 10, 2021 6.326 6.451 5.871 5.890 157,159 -0.44(-7.02%)
Dec 09, 2021 6.297 6.480 6.142 6.335 192,620 +0.08(+1.24%)
Dec 08, 2021 6.432 6.509 6.248 6.258 163,395 -0.17(-2.71%)
Dec 07, 2021 6.577 6.645 6.387 6.432 101,872 +0.11(+1.68%)
Dec 06, 2021 6.045 6.569 5.745 6.326 247,206 +0.47(+8.10%)
Dec 03, 2021 6.645 6.645 5.803 5.852 399,283 -0.79(-11.94%)
Dec 02, 2021 6.693 6.974 6.576 6.645 110,427 -0.06(-0.87%)
Dec 01, 2021 6.645 7.012 6.645 6.703 142,473 +0.14(+2.06%)
Nov 30, 2021 7.254 7.264 6.384 6.567 451,775 -0.71(-9.71%)
Nov 29, 2021 7.448 7.535 7.254 7.273 90,370 -0.12(-1.57%)
Nov 26, 2021 7.244 7.544 7.244 7.390 131,192 -0.24(-3.17%)
Nov 24, 2021 7.380 7.747 7.368 7.631 104,374 +0.19(+2.60%)
Nov 23, 2021 7.535 7.602 7.370 7.438 117,902 -0.10(-1.28%)
Nov 22, 2021 7.448 7.738 7.370 7.535 130,159 +0.08(+1.04%)
Nov 19, 2021 7.641 7.815 7.273 7.457 178,327 -0.21(-2.77%)
Nov 18, 2021 7.738 7.709 7.612 7.670 297,367 -0.08(-1.00%)
Nov 17, 2021 7.834 7.931 7.641 7.747 275,704 -0.14(-1.72%)
Nov 16, 2021 8.221 8.241 7.786 7.883 210,079 -0.34(-4.12%)
Nov 15, 2021 8.966 8.966 8.221 8.221 220,957 -0.69(-7.71%)
Nov 12, 2021 8.811 8.937 8.724 8.908 48,472 +0.14(+1.54%)
Nov 11, 2021 8.376 8.852 8.279 8.773 104,893 +0.56(+6.83%)
Nov 10, 2021 8.212 8.212 65,473 +0.00(+0.00%)
Nov 09, 2021 8.299 8.393 8.144 8.212 72,050 -0.14(-1.62%)
Nov 08, 2021 8.434 8.526 8.279 8.347 117,075 -0.20(-2.38%)
Nov 05, 2021 8.337 8.628 8.337 8.550 67,460 +0.18(+2.20%)
Nov 04, 2021 8.589 8.811 8.337 8.366 76,091 -0.19(-2.26%)
Nov 03, 2021 8.270 8.599 8.270 8.560 79,758 +0.18(+2.19%)
Nov 02, 2021 8.347 8.502 8.262 8.376 61,305 -0.03(-0.35%)
Nov 01, 2021 8.018 8.463 7.941 8.405 91,930 +0.46(+5.85%)
Oct 29, 2021 8.125 8.212 7.941 7.941 71,389 -0.27(-3.30%)
Oct 28, 2021 8.366 8.492 8.057 8.212 144,196 -0.13(-1.51%)
Oct 27, 2021 8.492 8.609 8.318 8.337 60,539 -0.27(-3.15%)
Oct 26, 2021 9.014 8.560 8.608 96,092 -0.43(-4.71%)
Oct 25, 2021 8.966 9.160 8.908 9.034 94,357 +0.14(+1.52%)
Oct 22, 2021 9.208 9.411 8.879 8.898 58,112 -0.31(-3.36%)
Oct 21, 2021 9.092 9.285 8.869 9.208 70,554 +0.10(+1.06%)
Oct 20, 2021 9.053 9.382 8.977 9.111 129,945 +0.21(+2.39%)
Oct 19, 2021 8.966 8.966 8.647 8.898 84,466 +0.14(+1.55%)
Oct 18, 2021 8.540 8.898 8.482 8.763 86,596 +0.24(+2.84%)
Oct 15, 2021 8.531 8.667 8.444 8.521 66,470 -0.01(-0.11%)
Oct 14, 2021 8.599 8.657 8.395 8.531 62,054 -0.07(-0.79%)
Oct 13, 2021 8.434 8.657 8.366 8.599 68,973 +0.13(+1.48%)
Oct 12, 2021 8.705 8.782 8.434 8.473 82,619 -0.14(-1.57%)
Oct 11, 2021 8.560 8.831 8.482 8.608 125,207 +0.11(+1.25%)
Oct 08, 2021 8.482 8.676 8.415 8.502 73,911 -0.06(-0.68%)
Oct 07, 2021 8.511 8.821 8.405 8.560 193,724 +0.02(+0.23%)
Oct 06, 2021 8.057 8.657 8.028 8.540 143,697 +0.37(+4.50%)
Oct 05, 2021 7.718 8.173 7.651 8.173 122,158 +0.53(+6.96%)
Oct 04, 2021 7.641 7.738 7.554 7.641 244,331 -0.06(-0.75%)
Oct 01, 2021 7.738 7.844 7.602 7.699 390,021 -0.07(-0.87%)
Sep 30, 2021 7.834 7.984 7.747 7.767 482,569 -0.15(-1.95%)
Sep 29, 2021 8.134 8.212 7.883 7.921 177,693 -0.19(-2.38%)
Sep 28, 2021 8.270 8.308 8.038 8.115 202,393 -0.24(-2.89%)
Sep 27, 2021 8.366 8.502 8.221 8.357 204,727 -0.09(-1.03%)
Sep 24, 2021 8.618 8.618 8.376 8.444 166,972 -0.21(-2.46%)
Sep 23, 2021 8.589 8.705 8.490 8.657 109,624 +0.15(+1.82%)
Sep 22, 2021 8.705 8.717 8.376 8.502 191,117 -0.01(-0.11%)
Sep 21, 2021 8.666 8.724 8.511 8.511 120,245 -0.15(-1.79%)
Sep 20, 2021 8.802 8.853 8.570 8.666 242,717 -0.29(-3.24%)
Sep 17, 2021 9.063 9.063 8.869 8.956 138,673 -0.09(-0.96%)
Sep 16, 2021 8.976 9.237 8.927 9.043 168,056 -0.03(-0.32%)
Sep 15, 2021 9.150 9.247 8.908 9.072 111,897 -0.08(-0.85%)
Sep 14, 2021 9.643 9.643 8.831 9.150 228,625 -0.46(-4.83%)
Sep 13, 2021 9.769 9.769 9.479 9.614 130,422 -0.23(-2.36%)
Sep 10, 2021 9.982 10.28 9.779 9.846 76,377 -0.17(-1.74%)
Sep 09, 2021 10.17 10.25 9.924 10.02 66,201 -0.25(-2.45%)
Sep 08, 2021 10.53 10.66 10.07 10.27 79,219 -0.28(-2.66%)
Sep 07, 2021 10.73 10.84 10.52 10.55 89,843 -0.14(-1.27%)
Sep 03, 2021 10.61 10.81 10.51 10.69 82,793 +0.11(+1.01%)
Sep 02, 2021 10.64 10.87 10.51 10.58 103,152 -0.08(-0.73%)
Sep 01, 2021 10.64 10.73 10.47 10.66 121,306 +0.14(+1.29%)
Aug 31, 2021 10.60 10.97 10.41 10.52 249,484 -0.07(-0.64%)
Aug 30, 2021 10.36 10.64 9.972 10.59 122,931 +0.24(+2.34%)
Aug 27, 2021 10.44 10.59 10.27 10.35 96,957 +0.00(+0.00%)
Aug 26, 2021 10.45 10.61 10.25 10.35 85,371 -0.06(-0.56%)
Aug 25, 2021 10.34 10.75 10.22 10.41 83,111 -0.10(-0.92%)
Aug 24, 2021 9.982 10.54 9.875 10.50 126,917 +0.66(+6.68%)
Aug 23, 2021 9.382 9.846 9.326 9.846 94,616 +0.45(+4.84%)
Aug 20, 2021 9.179 9.769 9.043 9.392 154,785 +0.16(+1.78%)
Aug 19, 2021 9.662 10.06 9.058 9.227 215,767 -0.26(-2.75%)
Aug 18, 2021 9.430 9.798 9.295 9.488 115,153 +0.16(+1.76%)
Aug 17, 2021 9.208 9.498 8.811 9.324 183,492 -0.21(-2.23%)
Aug 16, 2021 10.18 10.18 9.430 9.537 177,786 -0.63(-6.18%)
Aug 13, 2021 10.28 10.40 10.11 10.17 68,657 -0.07(-0.66%)
Aug 12, 2021 10.64 10.64 10.16 10.23 130,660 -0.32(-3.02%)
Aug 11, 2021 10.80 10.80 10.38 10.55 77,219 -0.17(-1.62%)
Aug 10, 2021 11.08 11.11 10.71 10.73 73,435 -0.29(-2.63%)
Aug 09, 2021 10.79 11.21 10.64 11.02 84,016 +0.09(+0.80%)
Aug 06, 2021 10.84 10.96 10.64 10.93 80,531 +0.00(+0.00%)
Aug 05, 2021 10.91 11.20 10.84 10.93 61,156 -0.12(-1.05%)
Aug 04, 2021 11.24 11.44 10.96 11.05 83,573 -0.27(-2.39%)
Aug 03, 2021 11.01 11.40 11.01 11.32 200,746 +0.59(+5.50%)
Aug 02, 2021 11.16 11.19 10.70 10.73 174,142 -0.05(-0.45%)
Jul 30, 2021 10.64 11.11 10.64 10.77 119,924 +0.12(+1.09%)
Jul 29, 2021 10.52 10.88 10.25 10.66 154,057 +0.23(+2.23%)
Jul 28, 2021 9.972 10.60 9.962 10.43 125,536 +0.69(+7.05%)
Jul 27, 2021 10.18 10.18 9.266 9.740 276,509 -0.65(-6.24%)
Jul 26, 2021 9.972 10.45 9.624 10.39 212,789 +0.30(+2.97%)
Jul 23, 2021 10.46 10.46 9.962 10.09 170,423 -0.77(-7.12%)
Jul 22, 2021 10.77 10.91 10.40 10.86 74,216 +0.14(+1.26%)
Jul 21, 2021 10.18 10.81 10.18 10.73 154,830 +0.58(+5.72%)
Jul 20, 2021 9.856 10.34 9.740 10.15 114,611 +0.31(+3.15%)
Jul 19, 2021 9.846 10.01 9.546 9.837 175,641 -0.34(-3.33%)
Jul 16, 2021 10.64 10.86 10.08 10.18 209,979 -0.55(-5.14%)
Jul 15, 2021 10.74 10.92 10.43 10.73 295,171 +0.10(+0.91%)
Jul 14, 2021 10.69 11.12 10.51 10.63 206,022 -0.01(-0.09%)
Jul 13, 2021 10.44 11.28 10.37 10.64 311,880 +0.25(+2.42%)
Jul 12, 2021 10.13 10.40 9.904 10.39 145,092 +0.31(+3.07%)
Jul 09, 2021 9.827 10.14 9.750 10.08 139,408 +0.39(+3.99%)
Jul 08, 2021 9.672 9.766 9.208 9.691 270,483 -0.27(-2.72%)
Jul 07, 2021 10.41 10.66 9.827 9.962 234,445 -0.43(-4.10%)
Jul 06, 2021 10.78 10.92 10.09 10.39 333,827 -0.50(-4.62%)
Jul 02, 2021 11.26 11.30 10.88 10.89 114,318 -0.33(-2.93%)
Jul 01, 2021 11.58 11.61 10.98 11.22 179,628 -0.14(-1.19%)
Jun 30, 2021 11.89 11.95 11.31 11.36 300,336 -0.69(-5.70%)
Jun 29, 2021 11.70 12.38 11.53 12.04 511,310 +0.60(+5.24%)
Jun 28, 2021 11.17 11.50 11.12 11.44 152,800 +0.43(+3.86%)
Jun 25, 2021 11.04 11.10 10.93 11.02 126,315 +0.08(+0.71%)
Jun 24, 2021 10.86 11.07 10.77 10.94 155,404 +0.24(+2.26%)
Jun 23, 2021 10.31 10.77 10.27 10.70 115,902 +0.35(+3.36%)
Jun 22, 2021 10.18 10.36 10.12 10.35 110,380 +0.20(+2.00%)
Jun 21, 2021 10.56 10.72 10.01 10.15 220,110 -0.39(-3.67%)
Jun 18, 2021 10.98 11.09 10.53 10.53 663,697 -0.38(-3.46%)
Jun 17, 2021 11.29 11.69 10.86 10.91 412,214 -0.30(-2.67%)
Jun 16, 2021 10.91 11.34 10.91 11.21 262,688 +0.37(+3.39%)
Jun 15, 2021 11.10 11.16 10.54 10.84 285,440 -0.21(-1.92%)
Jun 14, 2021 10.35 11.12 10.23 11.06 354,045 +0.84(+8.24%)
Jun 11, 2021 10.25 10.39 10.16 10.21 118,439 +0.07(+0.67%)
Jun 10, 2021 10.11 10.51 10.07 10.15 160,852 -0.06(-0.57%)
Jun 09, 2021 10.08 10.45 9.982 10.20 242,403 +0.25(+2.53%)
Jun 08, 2021 9.769 9.991 9.624 9.953 173,312 +0.30(+3.11%)
Jun 07, 2021 9.914 10.06 9.624 9.653 147,072 -0.26(-2.63%)
Jun 04, 2021 9.808 10.06 9.711 9.914 146,092 +0.11(+1.08%)
Jun 03, 2021 9.817 9.972 9.604 9.808 128,528 -0.06(-0.59%)
Jun 02, 2021 10.11 10.15 9.779 9.866 146,164 -0.22(-2.20%)
Jun 01, 2021 9.808 10.24 9.585 10.09 296,302 +0.43(+4.40%)
May 28, 2021 9.933 10.04 9.585 9.662 198,922 -0.37(-3.66%)
May 27, 2021 9.575 10.06 9.519 10.03 254,745 +0.36(+3.70%)
May 26, 2021 9.343 9.856 9.313 9.672 200,276 +0.29(+3.09%)
May 25, 2021 9.256 9.488 9.101 9.382 162,123 +0.18(+2.00%)
May 24, 2021 9.372 9.372 9.014 9.198 222,160 -0.17(-1.86%)
May 21, 2021 9.430 9.469 9.198 9.372 278,147 -0.06(-0.62%)
May 20, 2021 9.208 9.614 9.208 9.430 282,331 +0.23(+2.52%)
May 19, 2021 9.111 9.430 9.062 9.198 175,229 -0.13(-1.35%)
May 18, 2021 9.440 9.701 9.140 9.324 302,872 -0.18(-1.93%)
May 17, 2021 8.782 9.575 8.519 9.508 473,373 +0.84(+9.71%)
May 14, 2021 8.038 8.705 7.941 8.666 293,554 +0.88(+11.30%)
May 13, 2021 8.927 9.072 7.593 7.786 1,376,755 -1.19(-13.25%)
May 12, 2021 9.043 9.256 8.850 8.976 299,225 -0.05(-0.54%)
May 11, 2021 8.540 9.063 8.395 9.024 410,869 +0.06(+0.65%)
May 10, 2021 9.266 9.266 8.850 8.966 408,908 -0.29(-3.13%)
May 07, 2021 9.140 9.556 9.140 9.256 198,151 +0.02(+0.21%)
May 06, 2021 9.459 9.488 8.956 9.237 345,115 -0.11(-1.14%)
May 05, 2021 9.585 9.730 9.285 9.343 357,915 -0.16(-1.73%)
May 04, 2021 9.750 9.895 9.459 9.508 268,241 -0.34(-3.44%)
May 03, 2021 9.982 10.14 9.769 9.846 183,285 -0.09(-0.88%)
Apr 30, 2021 10.11 10.26 9.895 9.933 141,230 -0.28(-2.75%)
Apr 29, 2021 10.66 10.68 10.05 10.21 245,160 -0.32(-3.03%)
Apr 28, 2021 10.56 10.83 10.41 10.53 240,453 -0.03(-0.27%)
Apr 27, 2021 10.80 10.95 10.45 10.56 163,652 -0.17(-1.62%)
Apr 26, 2021 10.47 10.82 10.42 10.74 289,515 +0.42(+4.03%)
Apr 23, 2021 9.972 10.35 9.972 10.32 238,727 +0.31(+3.09%)
Apr 22, 2021 9.779 10.29 9.779 10.01 303,865 +0.13(+1.27%)
Apr 21, 2021 9.672 10.01 9.643 9.885 202,823 +0.27(+2.82%)
Apr 20, 2021 9.769 9.933 9.479 9.614 352,004 -0.32(-3.21%)
Apr 19, 2021 10.02 10.32 9.769 9.933 281,113 -0.19(-1.91%)
Apr 16, 2021 9.904 10.18 9.750 10.13 263,127 +0.22(+2.25%)
Apr 15, 2021 9.924 10.27 9.701 9.904 361,351 -0.03(-0.29%)
Apr 14, 2021 10.29 10.50 9.933 9.933 366,596 -0.56(-5.35%)
Apr 13, 2021 10.25 10.52 10.05 10.49 322,329 +0.33(+3.24%)
Apr 12, 2021 10.44 10.54 10.05 10.17 247,596 -0.39(-3.67%)
Apr 09, 2021 10.51 10.69 10.35 10.55 172,040 -0.12(-1.09%)
Apr 08, 2021 10.40 10.67 10.40 10.67 156,240 +0.26(+2.51%)
Apr 07, 2021 10.65 10.93 10.26 10.41 260,119 -0.36(-3.32%)
Apr 06, 2021 10.49 10.98 10.48 10.77 213,052 +0.14(+1.27%)
Apr 05, 2021 11.36 11.37 10.49 10.63 446,879 -0.44(-4.02%)
Apr 01, 2021 10.70 11.18 10.65 11.07 355,971 +0.66(+6.31%)
Mar 31, 2021 10.71 10.85 10.35 10.42 277,208 -0.04(-0.37%)
Mar 30, 2021 10.06 10.49 9.933 10.46 535,206 +0.38(+3.74%)
Mar 29, 2021 10.49 10.90 10.08 10.08 490,296 -0.30(-2.89%)
Mar 26, 2021 10.85 10.99 9.962 10.38 558,511 -0.30(-2.81%)
Mar 25, 2021 10.60 10.74 10.12 10.68 681,848 -0.06(-0.54%)
Mar 24, 2021 11.70 11.76 10.65 10.74 467,772 -0.57(-5.05%)
Mar 23, 2021 12.07 12.40 11.22 11.31 1,048,522 -0.95(-7.74%)
Mar 22, 2021 12.57 12.71 11.78 12.25 567,528 -0.24(-1.93%)
Mar 19, 2021 12.72 13.11 12.37 12.50 725,383 -0.42(-3.22%)
Mar 18, 2021 12.99 13.52 12.82 12.91 698,495 -0.56(-4.16%)
Mar 17, 2021 13.33 13.74 12.77 13.47 746,756 -0.15(-1.07%)
Mar 16, 2021 14.32 14.64 13.56 13.62 532,561 -0.65(-4.54%)
Mar 15, 2021 14.10 15.23 13.88 14.27 720,583 +0.36(+2.57%)
Mar 12, 2021 14.17 14.46 13.87 13.91 457,810 -0.63(-4.32%)
Mar 11, 2021 14.51 14.63 13.96 14.54 559,154 +0.46(+3.30%)
Mar 10, 2021 14.87 14.87 13.78 14.07 481,811 -0.27(-1.89%)
Mar 09, 2021 13.83 14.51 13.65 14.34 606,864 +1.03(+7.70%)
Mar 08, 2021 13.85 14.21 13.16 13.32 437,637 -0.53(-3.84%)
Mar 05, 2021 13.88 14.10 12.57 13.85 941,571 +0.07(+0.49%)
Mar 04, 2021 14.47 14.70 13.23 13.78 830,779 -1.22(-8.12%)
Mar 03, 2021 16.23 16.40 14.73 15.00 441,538 -1.07(-6.68%)
Mar 02, 2021 16.63 17.02 15.89 16.08 392,408 -0.69(-4.10%)
Mar 01, 2021 16.20 17.02 16.10 16.76 302,796 +0.77(+4.84%)
Feb 26, 2021 16.59 16.87 15.51 15.99 316,062 -0.64(-3.84%)
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.