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

Zepp Health Corp ADR (NY: ZEPP )

0.7990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2022 2.860 2.970 2.830 2.880 133,943 +0.01(+0.35%)
Mar 30, 2022 3.030 3.080 2.860 2.870 158,561 -0.18(-5.90%)
Mar 29, 2022 2.860 3.080 2.840 3.050 238,220 +0.21(+7.39%)
Mar 28, 2022 2.990 3.019 2.770 2.840 223,055 -0.14(-4.70%)
Mar 25, 2022 2.930 3.050 2.860 2.980 189,007 +0.03(+1.02%)
Mar 24, 2022 2.979 3.018 2.902 2.950 419,112 -0.04(-1.29%)
Mar 23, 2022 2.960 3.027 2.873 2.989 353,035 +0.01(+0.32%)
Mar 22, 2022 2.921 3.047 2.873 2.979 397,967 +0.15(+5.12%)
Mar 21, 2022 3.085 3.085 2.728 2.834 399,873 -0.16(-5.48%)
Mar 18, 2022 2.882 3.114 2.853 2.998 582,106 +0.12(+4.03%)
Mar 17, 2022 3.105 3.114 2.737 2.882 290,518 -0.14(-4.49%)
Mar 16, 2022 2.824 3.250 2.824 3.018 456,605 +0.54(+21.87%)
Mar 15, 2022 2.292 2.544 2.273 2.476 132,213 +0.11(+4.49%)
Mar 14, 2022 2.544 2.582 2.370 2.370 161,577 -0.20(-7.89%)
Mar 11, 2022 2.902 2.935 2.544 2.573 215,391 -0.29(-10.14%)
Mar 10, 2022 3.105 3.124 2.844 2.863 173,687 -0.33(-10.30%)
Mar 09, 2022 3.076 3.221 3.037 3.192 87,661 +0.18(+6.11%)
Mar 08, 2022 2.960 3.105 2.940 3.008 160,252 +0.10(+3.32%)
Mar 07, 2022 3.076 3.076 2.882 2.911 345,418 -0.18(-5.94%)
Mar 04, 2022 3.230 3.230 3.085 3.095 93,707 -0.16(-5.04%)
Mar 03, 2022 3.424 3.434 3.211 3.260 89,289 -0.15(-4.26%)
Mar 02, 2022 3.356 3.414 3.289 3.405 83,766 +0.05(+1.44%)
Mar 01, 2022 3.501 3.569 3.289 3.356 107,653 -0.16(-4.67%)
Feb 28, 2022 3.579 3.695 3.463 3.521 115,036 -0.15(-3.96%)
Feb 25, 2022 3.656 3.724 3.550 3.666 75,080 +0.01(+0.26%)
Feb 24, 2022 3.289 3.656 3.146 3.656 168,640 +0.11(+3.00%)
Feb 23, 2022 3.762 3.782 3.501 3.550 137,925 -0.13(-3.42%)
Feb 22, 2022 3.995 4.043 3.666 3.675 195,093 -0.39(-9.52%)
Feb 18, 2022 4.062 0 +0.05(+1.20%)
Feb 17, 2022 4.236 4.275 3.980 4.014 118,985 -0.28(-6.53%)
Feb 16, 2022 4.352 4.459 4.265 4.294 176,377 -0.01(-0.22%)
Feb 15, 2022 4.159 4.352 4.140 4.304 103,692 +0.15(+3.49%)
Feb 14, 2022 4.188 4.333 4.101 4.159 86,280 -0.03(-0.69%)
Feb 11, 2022 4.256 4.391 4.159 4.188 190,506 -0.03(-0.69%)
Feb 10, 2022 4.333 4.416 4.174 4.217 166,547 -0.19(-4.39%)
Feb 09, 2022 4.275 4.468 4.188 4.410 138,801 +0.16(+3.87%)
Feb 08, 2022 4.207 4.372 4.207 4.246 63,158 -0.03(-0.68%)
Feb 07, 2022 4.333 4.440 4.222 4.275 86,123 -0.06(-1.34%)
Feb 04, 2022 4.207 4.401 4.198 4.333 84,056 +0.10(+2.28%)
Feb 03, 2022 4.449 4.188 4.236 108,453 -0.24(-5.40%)
Feb 02, 2022 4.904 4.904 4.459 4.478 82,913 -0.33(-6.84%)
Feb 01, 2022 4.836 4.962 4.730 4.807 168,222 -0.01(-0.20%)
Jan 31, 2022 4.198 4.826 4.817 188,813 +0.62(+14.75%)
Jan 28, 2022 4.691 4.727 4.188 4.198 258,565 -0.55(-11.61%)
Jan 27, 2022 4.875 4.989 4.710 4.749 177,854 -0.09(-1.80%)
Jan 26, 2022 4.855 5.036 4.739 4.836 191,148 +0.00(+0.00%)
Jan 25, 2022 4.865 4.913 4.797 4.836 112,566 -0.14(-2.72%)
Jan 24, 2022 4.836 5.029 4.672 4.971 310,501 +0.10(+1.98%)
Jan 21, 2022 4.962 4.981 4.807 4.875 153,177 -0.12(-2.33%)
Jan 20, 2022 5.049 5.213 4.981 4.991 108,447 +0.01(+0.19%)
Jan 19, 2022 4.836 5.039 4.797 4.981 131,779 +0.14(+2.79%)
Jan 18, 2022 4.836 4.938 4.768 4.846 137,714 -0.03(-0.60%)
Jan 14, 2022 4.875 0 +0.04(+0.80%)
Jan 13, 2022 5.039 5.073 4.797 4.836 120,026 -0.20(-4.03%)
Jan 12, 2022 4.884 5.107 4.884 5.039 364,034 +0.18(+3.78%)
Jan 11, 2022 4.894 4.981 4.788 4.855 230,297 -0.03(-0.59%)
Jan 10, 2022 4.865 4.904 4.807 4.884 137,782 +0.01(+0.20%)
Jan 07, 2022 4.836 4.952 4.817 4.875 190,480 +0.01(+0.20%)
Jan 06, 2022 4.836 4.952 4.652 4.865 341,079 +0.17(+3.71%)
Jan 05, 2022 4.739 4.875 4.556 4.691 174,083 -0.12(-2.41%)
Jan 04, 2022 4.981 5.030 4.691 4.807 166,792 -0.12(-2.36%)
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.