Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.310	1.530	1.310	1.460	86,323	+0.18(+14.06%)
Apr 27, 2023	1.290	1.330	1.260	1.280	47,704	+0.00(+0.00%)
Apr 26, 2023	1.270	1.320	1.270	1.280	16,074	+0.01(+0.79%)
Apr 25, 2023	1.290	1.295	1.240	1.270	18,711	+0.02(+1.60%)
Apr 24, 2023	1.300	1.360	1.240	1.250	24,777	-0.06(-4.58%)
Apr 21, 2023	1.380	1.380	1.280	1.310	46,955	-0.04(-2.96%)
Apr 20, 2023	1.347	1.410	1.345	1.350	16,250	-0.02(-1.46%)
Apr 19, 2023	1.400	1.412	1.350	1.370	8,169	+0.00(+0.00%)
Apr 18, 2023	1.410	1.410	1.370	1.370	15,557	+0.00(+0.00%)
Apr 17, 2023	1.320	1.390	1.320	1.370	21,517	+0.04(+3.01%)
Apr 14, 2023	1.300	1.383	1.300	1.330	26,492	+0.01(+0.76%)
Apr 13, 2023	1.320	1.330	1.305	1.320	33,387	+0.01(+0.76%)
Apr 12, 2023	1.390	1.400	1.310	1.310	21,625	-0.08(-5.97%)
Apr 11, 2023	1.400	1.420	1.380	1.393	43,157	+0.04(+3.19%)
Apr 10, 2023	1.300	1.410	1.300	1.350	18,397	+0.05(+3.85%)
Apr 06, 2023	1.320	1.347	1.280	1.300	31,033	-0.03(-2.26%)
Apr 05, 2023	1.510	1.550	1.310	1.330	27,698	-0.09(-6.34%)
Apr 04, 2023	1.460	1.460	1.360	1.420	45,430	-0.04(-2.74%)

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.