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

Zepp Health Corp ADR (NY: ZEPP )

0.8600 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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.