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

Zepp Health Corp ADR (NY: ZEPP )

0.8350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2024 1.250 1.270 1.210 1.220 46,965 -0.03(-2.40%)
Jan 30, 2024 1.300 1.300 1.200 1.250 88,121 -0.05(-3.85%)
Jan 29, 2024 1.410 1.480 1.300 1.300 101,923 -0.10(-7.14%)
Jan 26, 2024 1.410 1.480 1.400 1.400 55,797 +0.00(+0.00%)
Jan 25, 2024 1.520 1.570 1.400 1.400 72,799 -0.12(-7.89%)
Jan 24, 2024 1.590 1.600 1.520 1.520 56,881 -0.08(-5.00%)
Jan 23, 2024 1.550 1.600 1.520 1.600 46,892 +0.08(+5.26%)
Jan 22, 2024 1.580 1.610 1.500 1.520 46,695 -0.08(-5.00%)
Jan 19, 2024 1.560 1.600 1.482 1.600 39,130 +0.05(+3.23%)
Jan 18, 2024 1.580 1.600 1.500 1.550 45,780 +0.03(+1.97%)
Jan 17, 2024 1.600 1.600 1.500 1.520 42,365 -0.08(-5.00%)
Jan 16, 2024 1.690 1.751 1.600 1.600 55,744 +0.00(+0.00%)
Jan 12, 2024 1.780 1.800 1.600 1.600 44,700 -0.20(-11.11%)
Jan 11, 2024 2.100 2.100 1.730 1.800 242,745 -0.16(-8.16%)
Jan 10, 2024 1.660 1.990 1.580 1.960 224,414 +0.38(+24.05%)
Jan 09, 2024 1.550 1.650 1.520 1.580 55,840 +0.02(+1.28%)
Jan 08, 2024 1.440 1.580 1.440 1.560 156,219 +0.09(+6.12%)
Jan 05, 2024 1.430 1.490 1.430 1.470 10,138 +0.03(+2.08%)
Jan 04, 2024 1.420 1.520 1.390 1.440 37,301 +0.05(+3.60%)
Jan 03, 2024 1.420 1.430 1.390 1.390 27,274 -0.05(-3.47%)
Jan 02, 2024 1.420 1.490 1.400 1.440 37,535 +0.02(+1.41%)
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%)
Oct 02, 2023 1.120 1.150 1.110 1.110 22,648 -0.04(-3.48%)
Sep 29, 2023 1.150 1.230 1.150 1.150 118,021 -0.04(-3.36%)
Sep 28, 2023 1.180 1.200 1.160 1.190 59,264 +0.01(+0.85%)
Sep 27, 2023 1.150 1.200 1.100 1.180 22,416 +0.02(+1.72%)
Sep 26, 2023 1.180 1.180 1.140 1.160 21,647 +0.01(+0.87%)
Sep 25, 2023 1.120 1.210 1.150 1.150 40,576 +0.02(+1.77%)
Sep 22, 2023 1.180 1.180 1.123 1.130 12,784 +0.00(+0.00%)
Sep 21, 2023 1.090 1.160 1.072 1.130 32,770 +0.01(+0.89%)
Sep 20, 2023 1.130 1.170 1.115 1.120 42,206 -0.03(-2.61%)
Sep 19, 2023 1.130 1.160 1.100 1.150 19,380 +0.03(+2.68%)
Sep 18, 2023 1.170 1.170 1.120 1.120 30,030 -0.06(-5.08%)
Sep 15, 2023 1.170 1.180 1.151 1.180 72,027 +0.01(+0.85%)
Sep 14, 2023 1.180 1.180 1.154 1.170 37,466 +0.02(+1.74%)
Sep 13, 2023 1.180 1.180 1.150 1.150 6,960 -0.02(-1.71%)
Sep 12, 2023 1.180 1.180 1.152 1.170 55,518 -0.03(-2.50%)
Sep 11, 2023 1.200 1.249 1.180 1.200 75,893 +0.00(+0.00%)
Sep 08, 2023 1.140 1.200 1.140 1.200 38,115 +0.12(+11.11%)
Sep 07, 2023 1.120 1.230 1.060 1.080 100,581 -0.07(-6.09%)
Sep 06, 2023 1.210 1.220 1.140 1.150 23,568 -0.03(-2.54%)
Sep 05, 2023 1.160 1.200 1.150 1.180 25,815 +0.01(+0.85%)
Sep 01, 2023 1.130 1.180 1.130 1.170 14,596 +0.09(+8.33%)
Aug 31, 2023 1.160 1.160 1.080 1.080 28,441 -0.04(-3.57%)
Aug 30, 2023 1.140 1.174 1.120 1.120 21,067 +0.00(+0.00%)
Aug 29, 2023 1.110 1.170 1.070 1.120 39,112 +0.05(+4.67%)
Aug 28, 2023 1.140 1.150 1.060 1.070 93,910 -0.06(-5.31%)
Aug 25, 2023 1.180 1.180 1.130 1.130 48,340 -0.02(-1.74%)
Aug 24, 2023 1.140 1.180 1.140 1.150 27,992 +0.02(+1.77%)
Aug 23, 2023 1.150 1.180 1.130 1.130 47,439 -0.02(-1.74%)
Aug 22, 2023 1.160 1.190 1.150 1.150 45,576 +0.00(+0.00%)
Aug 21, 2023 1.220 1.226 1.150 1.150 74,838 -0.05(-4.17%)
Aug 18, 2023 1.220 1.390 1.200 1.200 45,759 -0.01(-0.83%)
Aug 17, 2023 1.220 1.260 1.210 1.210 23,594 -0.02(-1.63%)
Aug 16, 2023 1.230 1.280 1.230 1.230 37,423 +0.04(+3.36%)
Aug 15, 2023 1.350 1.350 1.190 1.190 37,918 -0.09(-7.03%)
Aug 14, 2023 1.300 1.360 1.280 1.280 35,829 -0.03(-2.29%)
Aug 11, 2023 1.300 1.350 1.271 1.310 28,249 +0.01(+0.77%)
Aug 10, 2023 1.320 1.400 1.300 1.300 35,014 +0.00(+0.00%)
Aug 09, 2023 1.300 1.365 1.260 1.300 35,088 -0.05(-3.70%)
Aug 08, 2023 1.370 1.400 1.280 1.350 75,380 +0.05(+3.85%)
Aug 07, 2023 1.280 1.400 1.275 1.300 61,320 +0.04(+3.17%)
Aug 04, 2023 1.250 1.329 1.250 1.260 16,885 +0.01(+0.80%)
Aug 03, 2023 1.280 1.330 1.240 1.250 40,484 +0.01(+0.81%)
Aug 02, 2023 1.300 1.310 1.212 1.240 70,446 -0.08(-6.06%)
Aug 01, 2023 1.330 1.390 1.310 1.320 82,180 +0.02(+1.54%)
Jul 31, 2023 1.290 1.380 1.285 1.300 56,546 +0.02(+1.56%)
Jul 28, 2023 1.250 1.350 1.250 1.280 46,354 +0.03(+2.40%)
Jul 27, 2023 1.250 1.290 1.250 1.250 42,296 +0.00(+0.00%)
Jul 26, 2023 1.280 1.300 1.250 1.250 48,304 +0.01(+0.81%)
Jul 25, 2023 1.200 1.350 1.200 1.240 145,704 +0.07(+5.98%)
Jul 24, 2023 1.160 1.210 1.150 1.170 52,671 +0.03(+2.63%)
Jul 21, 2023 1.170 1.170 1.140 1.140 36,125 +0.00(+0.00%)
Jul 20, 2023 1.170 1.180 1.140 1.140 30,965 +0.00(+0.00%)
Jul 19, 2023 1.160 1.170 1.140 1.140 14,913 +0.01(+0.88%)
Jul 18, 2023 1.140 1.170 1.130 1.130 29,537 -0.01(-0.88%)
Jul 17, 2023 1.140 1.180 1.130 1.140 39,279 +0.01(+0.88%)
Jul 14, 2023 1.140 1.170 1.130 1.130 43,645 +0.00(+0.00%)
Jul 13, 2023 1.200 1.210 1.130 1.130 64,179 -0.02(-1.74%)
Jul 12, 2023 1.190 1.217 1.150 1.150 69,911 +0.02(+1.77%)
Jul 11, 2023 1.170 1.190 1.130 1.130 75,868 -0.04(-3.42%)
Jul 10, 2023 1.160 1.190 1.160 1.170 18,239 +0.03(+2.63%)
Jul 07, 2023 1.120 1.170 1.120 1.140 52,558 +0.02(+1.79%)
Jul 06, 2023 1.130 1.140 1.120 1.120 36,801 +0.00(+0.00%)
Jul 05, 2023 1.120 1.169 1.120 1.120 19,126 -0.03(-2.61%)
Jul 03, 2023 1.140 1.188 1.140 1.150 27,313 +0.01(+0.88%)
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%)
Apr 03, 2023 1.330 1.500 1.321 1.460 50,774 +0.15(+11.45%)
Mar 31, 2023 1.250 1.375 1.250 1.310 51,787 +0.07(+5.65%)
Mar 30, 2023 1.250 1.290 1.210 1.240 132,986 -0.06(-4.62%)
Mar 29, 2023 1.260 1.400 1.220 1.300 32,047 +0.03(+2.36%)
Mar 28, 2023 1.260 1.350 1.260 1.270 22,231 -0.04(-3.05%)
Mar 27, 2023 1.240 1.379 1.220 1.310 120,655 -0.04(-2.96%)
Mar 24, 2023 1.300 1.380 1.300 1.350 24,038 -0.07(-4.93%)
Mar 23, 2023 1.400 1.550 1.330 1.420 58,257 +0.00(+0.00%)
Mar 22, 2023 1.410 1.510 1.400 1.420 18,624 -0.02(-1.39%)
Mar 21, 2023 1.620 1.650 1.435 1.440 45,126 -0.08(-5.57%)
Mar 20, 2023 1.480 1.600 1.480 1.525 28,882 +0.00(+0.33%)
Mar 17, 2023 1.540 1.550 1.450 1.520 27,951 +0.01(+0.66%)
Mar 16, 2023 1.500 1.542 1.500 1.510 25,785 -0.02(-1.31%)
Mar 15, 2023 1.530 1.550 1.501 1.530 30,768 -0.05(-3.16%)
Mar 14, 2023 1.600 1.620 1.550 1.580 30,016 +0.05(+3.27%)
Mar 13, 2023 1.550 1.600 1.530 1.530 23,292 -0.03(-1.92%)
Mar 10, 2023 1.610 1.620 1.550 1.560 17,386 -0.09(-5.45%)
Mar 09, 2023 1.670 1.700 1.650 1.650 18,145 -0.05(-2.94%)
Mar 08, 2023 1.710 1.740 1.680 1.700 19,643 -0.02(-1.16%)
Mar 07, 2023 1.620 1.730 1.620 1.720 19,039 +0.09(+5.52%)
Mar 06, 2023 1.680 1.798 1.580 1.630 52,495 -0.09(-5.17%)
Mar 03, 2023 1.660 1.800 1.660 1.719 35,364 +0.03(+1.71%)
Mar 02, 2023 1.550 1.701 1.550 1.690 31,075 +0.08(+4.97%)
Mar 01, 2023 1.690 1.703 1.603 1.610 29,435 -0.08(-4.73%)
Feb 28, 2023 1.701 1.720 1.637 1.690 29,358 -0.04(-2.31%)
Feb 27, 2023 1.750 1.804 1.662 1.730 30,381 +0.02(+1.17%)
Feb 24, 2023 1.640 1.730 1.640 1.710 12,523 +0.01(+0.59%)
Feb 23, 2023 1.730 1.740 1.700 1.700 23,315 -0.01(-0.58%)
Feb 22, 2023 1.780 1.787 1.700 1.710 22,646 -0.06(-3.39%)
Feb 21, 2023 1.870 1.879 1.760 1.770 31,756 -0.10(-5.35%)
Feb 17, 2023 1.860 1.920 1.860 1.870 10,713 -0.00(-0.27%)
Feb 16, 2023 1.920 1.930 1.850 1.875 27,066 -0.09(-4.82%)
Feb 15, 2023 1.850 1.990 1.842 1.970 14,766 +0.06(+3.14%)
Feb 14, 2023 1.810 1.940 1.810 1.910 33,349 +0.10(+5.52%)
Feb 13, 2023 1.840 1.900 1.800 1.810 56,463 -0.07(-3.72%)
Feb 10, 2023 1.910 1.920 1.786 1.880 47,891 -0.04(-2.08%)
Feb 09, 2023 2.000 2.060 1.890 1.920 110,042 -0.12(-5.88%)
Feb 08, 2023 2.000 2.060 1.990 2.040 74,719 +0.00(+0.00%)
Feb 07, 2023 2.010 2.040 1.950 2.040 35,147 +0.02(+0.99%)
Feb 06, 2023 2.000 2.050 1.930 2.020 111,466 -0.02(-0.98%)
Feb 03, 2023 2.050 2.120 2.000 2.040 30,980 -0.01(-0.30%)
Feb 02, 2023 2.080 2.140 2.030 2.046 68,434 +0.02(+0.80%)
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.