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

Zepp Health Corp ADR (NY: ZEPP )

0.7612 +0.0337 (+4.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2023 1.520 1.520 1.400 1.420 67,012 -0.08(-5.33%)
Dec 28, 2023 1.520 1.520 1.450 1.500 79,655 -0.01(-0.66%)
Dec 27, 2023 1.500 1.520 1.491 1.510 32,467 +0.02(+1.34%)
Dec 26, 2023 1.420 1.520 1.420 1.490 95,831 +0.05(+3.47%)
Dec 22, 2023 1.410 1.440 1.410 1.440 23,794 +0.03(+2.13%)
Dec 21, 2023 1.380 1.467 1.380 1.410 28,836 +0.03(+2.17%)
Dec 20, 2023 1.430 1.470 1.360 1.380 113,353 -0.03(-2.13%)
Dec 19, 2023 1.470 1.487 1.410 1.410 52,956 -0.08(-5.37%)
Dec 18, 2023 1.490 1.500 1.350 1.490 52,887 +0.01(+0.68%)
Dec 15, 2023 1.460 1.510 1.460 1.480 20,427 +0.02(+1.37%)
Dec 14, 2023 1.490 1.510 1.430 1.460 23,221 -0.03(-2.01%)
Dec 13, 2023 1.500 1.500 1.410 1.490 46,345 -0.01(-0.67%)
Dec 12, 2023 1.470 1.500 1.460 1.500 26,809 +0.03(+2.04%)
Dec 11, 2023 1.460 1.520 1.460 1.470 29,889 -0.04(-2.65%)
Dec 08, 2023 1.460 1.520 1.460 1.510 57,501 +0.03(+2.03%)
Dec 07, 2023 1.470 1.520 1.320 1.480 130,704 -0.04(-2.63%)
Dec 06, 2023 1.600 1.630 1.450 1.520 79,222 -0.11(-6.75%)
Dec 05, 2023 1.780 1.850 1.530 1.630 143,545 -0.15(-8.43%)
Dec 04, 2023 1.680 1.910 1.610 1.780 153,781 +0.15(+9.20%)
Dec 01, 2023 1.370 1.660 1.350 1.630 106,943 +0.25(+18.12%)
Nov 30, 2023 1.330 1.400 1.320 1.380 38,546 +0.05(+3.76%)
Nov 29, 2023 1.270 1.350 1.270 1.330 58,040 +0.07(+5.56%)
Nov 28, 2023 1.250 1.350 1.210 1.260 32,400 -0.02(-1.56%)
Nov 27, 2023 1.180 1.330 1.150 1.280 50,637 +0.12(+10.34%)
Nov 24, 2023 1.170 1.220 1.158 1.160 47,614 +0.05(+4.50%)
Nov 22, 2023 1.320 1.350 1.110 1.110 84,670 -0.24(-17.78%)
Nov 21, 2023 1.350 1.380 1.330 1.350 106,436 +0.00(+0.00%)
Nov 20, 2023 1.230 1.350 1.230 1.350 260,171 +0.12(+9.76%)
Nov 17, 2023 1.200 1.230 1.150 1.230 39,985 +0.03(+2.50%)
Nov 16, 2023 1.180 1.231 1.180 1.200 19,510 +0.00(+0.00%)
Nov 15, 2023 1.140 1.210 1.140 1.200 41,477 +0.07(+6.19%)
Nov 14, 2023 1.190 1.190 1.130 1.130 24,525 -0.04(-3.42%)
Nov 13, 2023 1.160 1.170 1.140 1.170 38,523 +0.01(+0.86%)
Nov 10, 2023 1.160 1.179 1.130 1.160 25,834 +0.00(+0.00%)
Nov 09, 2023 1.180 1.180 1.130 1.160 16,141 -0.01(-0.77%)
Nov 08, 2023 1.150 1.180 1.090 1.169 21,182 +0.02(+1.74%)
Nov 07, 2023 1.130 1.180 1.080 1.149 27,454 -0.00(-0.09%)
Nov 06, 2023 1.170 1.230 1.120 1.150 22,500 -0.03(-2.54%)
Nov 03, 2023 1.140 1.330 1.090 1.180 347,800 +0.09(+8.26%)
Nov 02, 2023 1.020 1.100 1.020 1.090 38,115 +0.06(+5.83%)
Nov 01, 2023 1.010 1.060 1.000 1.030 16,152 +0.00(+0.00%)
Oct 31, 2023 1.030 1.050 1.010 1.030 23,353 +0.03(+3.00%)
Oct 30, 2023 1.030 1.030 0.9900 1.000 28,414 -0.00(-0.32%)
Oct 27, 2023 1.030 1.030 0.9644 1.003 10,413 +0.01(+0.84%)
Oct 26, 2023 1.030 1.030 0.9800 0.9948 68,789 -0.04(-3.42%)
Oct 25, 2023 1.030 1.030 1.010 1.030 24,119 +0.00(+0.00%)
Oct 24, 2023 1.080 1.090 1.020 1.030 36,269 +0.03(+3.00%)
Oct 23, 2023 1.030 1.070 1.000 1.000 68,722 -0.05(-4.76%)
Oct 20, 2023 1.050 1.100 1.050 1.050 23,056 -0.02(-1.87%)
Oct 19, 2023 1.070 1.120 1.040 1.070 46,378 +0.00(+0.00%)
Oct 18, 2023 1.120 1.140 1.070 1.070 37,786 -0.04(-3.60%)
Oct 17, 2023 1.110 1.160 1.100 1.110 24,730 -0.04(-3.48%)
Oct 16, 2023 1.150 1.170 1.110 1.150 44,441 +0.00(+0.00%)
Oct 13, 2023 1.160 1.160 1.130 1.150 24,308 -0.01(-0.86%)
Oct 12, 2023 1.170 1.190 1.130 1.160 32,540 -0.01(-0.85%)
Oct 11, 2023 1.210 1.210 1.160 1.170 28,288 -0.04(-3.31%)
Oct 10, 2023 1.250 1.250 1.170 1.210 55,919 +0.09(+8.04%)
Oct 09, 2023 1.140 1.150 1.120 1.120 7,831 -0.02(-1.75%)
Oct 06, 2023 1.120 1.180 1.120 1.140 17,754 +0.03(+2.70%)
Oct 05, 2023 1.110 1.120 1.094 1.110 13,813 +0.01(+0.91%)
Oct 04, 2023 1.120 1.140 1.080 1.100 7,931 -0.01(-0.90%)
Oct 03, 2023 1.110 1.160 1.110 1.110 11,756 +0.00(+0.00%)
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.