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

Zepp Health Corp ADR (NY: ZEPP )

0.7752 +0.0352 (+4.76%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 6, 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 (%)
Jun 30, 2023 1.130 1.180 1.130 1.140 27,883 +0.00(+0.00%)
Jun 29, 2023 1.140 1.180 1.140 1.140 20,993 +0.00(+0.00%)
Jun 28, 2023 1.100 1.190 1.100 1.140 38,445 +0.02(+1.79%)
Jun 27, 2023 1.110 1.150 1.110 1.120 34,811 +0.01(+0.90%)
Jun 26, 2023 1.110 1.150 1.100 1.110 77,971 -0.01(-0.89%)
Jun 23, 2023 1.120 1.150 1.120 1.120 10,408 +0.00(+0.00%)
Jun 22, 2023 1.160 1.160 1.120 1.120 19,908 -0.02(-1.75%)
Jun 21, 2023 1.140 1.170 1.140 1.140 29,937 +0.00(+0.00%)
Jun 20, 2023 1.130 1.240 1.130 1.140 85,935 -0.03(-2.56%)
Jun 16, 2023 1.150 1.180 1.140 1.170 74,276 +0.05(+4.30%)
Jun 15, 2023 1.120 1.150 1.110 1.122 53,697 -0.28(-19.87%)
May 08, 2023 1.380 1.500 1.380 1.400 26,848 -0.01(-0.71%)
May 05, 2023 1.410 1.546 1.390 1.410 36,680 -0.01(-0.70%)
May 04, 2023 1.310 1.450 1.310 1.420 19,078 +0.07(+5.19%)
May 03, 2023 1.360 1.450 1.350 1.350 16,590 +0.00(+0.00%)
May 02, 2023 1.400 1.409 1.340 1.350 8,945 -0.09(-6.25%)
May 01, 2023 1.500 1.500 1.410 1.440 26,290 -0.02(-1.37%)
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.