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
Streaming Delayed 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 (%)
Mar 28, 2024 1.000 1.060 0.9600 1.020 56,957 -0.01(-0.97%)
Mar 27, 2024 0.9400 1.040 0.9300 1.030 65,882 +0.11(+11.96%)
Mar 26, 2024 0.9080 1.050 0.9080 0.9200 180,865 +0.01(+0.77%)
Mar 25, 2024 0.9500 0.9700 0.9010 0.9130 163,815 -0.06(-5.93%)
Mar 22, 2024 1.000 1.050 0.9600 0.9706 108,785 -0.08(-7.56%)
Mar 21, 2024 1.000 1.066 1.000 1.050 57,667 +0.00(+0.00%)
Mar 20, 2024 1.110 1.110 0.9700 1.050 75,488 -0.02(-1.87%)
Mar 19, 2024 1.120 1.130 0.9130 1.070 354,308 -0.15(-12.30%)
Mar 18, 2024 1.180 1.220 1.140 1.220 49,598 +0.05(+4.27%)
Mar 15, 2024 1.150 1.190 1.130 1.170 48,951 +0.02(+1.74%)
Mar 14, 2024 1.210 1.215 1.130 1.150 63,431 -0.06(-4.56%)
Mar 13, 2024 1.160 1.250 1.160 1.205 62,733 +0.02(+1.26%)
Mar 12, 2024 1.160 1.218 1.150 1.190 44,903 +0.06(+5.31%)
Mar 11, 2024 1.150 1.220 1.130 1.130 88,073 -0.03(-2.59%)
Mar 08, 2024 1.170 1.190 1.150 1.160 47,972 +0.00(+0.00%)
Mar 07, 2024 1.180 1.200 1.150 1.160 58,348 -0.01(-0.85%)
Mar 06, 2024 1.180 1.220 1.170 1.170 36,601 +0.00(+0.00%)
Mar 05, 2024 1.160 1.220 1.160 1.170 35,606 -0.01(-0.85%)
Mar 04, 2024 1.200 1.260 1.160 1.180 73,403 -0.05(-4.07%)
Mar 01, 2024 1.160 1.290 1.150 1.230 57,400 +0.10(+8.85%)
Feb 29, 2024 1.170 1.220 1.130 1.130 84,484 -0.08(-6.61%)
Feb 28, 2024 1.250 1.250 1.180 1.210 40,852 -0.03(-2.42%)
Feb 27, 2024 1.200 1.250 1.190 1.240 29,380 +0.05(+4.20%)
Feb 26, 2024 1.280 1.280 1.160 1.190 116,994 +0.01(+0.85%)
Feb 23, 2024 1.220 1.240 1.180 1.180 54,036 -0.08(-6.35%)
Feb 22, 2024 1.250 1.300 1.210 1.260 39,815 +0.01(+0.80%)
Feb 21, 2024 1.200 1.300 1.200 1.250 58,787 +0.06(+5.04%)
Feb 20, 2024 1.300 1.314 1.180 1.190 62,042 -0.11(-8.46%)
Feb 16, 2024 1.290 1.336 1.240 1.300 46,903 -0.02(-1.52%)
Feb 15, 2024 1.360 1.390 1.270 1.320 54,479 -0.04(-2.94%)
Feb 14, 2024 1.300 1.380 1.270 1.360 44,698 +0.04(+3.03%)
Feb 13, 2024 1.360 1.360 1.270 1.320 59,016 -0.06(-4.35%)
Feb 12, 2024 1.260 1.430 1.260 1.380 91,419 +0.15(+12.20%)
Feb 09, 2024 1.300 1.300 1.190 1.230 45,254 +0.05(+4.24%)
Feb 08, 2024 1.240 1.300 1.180 1.180 110,275 -0.04(-3.28%)
Feb 07, 2024 1.250 1.280 1.200 1.220 39,879 -0.01(-0.81%)
Feb 06, 2024 1.200 1.250 1.180 1.230 65,316 +0.05(+4.24%)
Feb 05, 2024 1.200 1.240 1.160 1.180 49,666 -0.01(-0.84%)
Feb 02, 2024 1.180 1.250 1.180 1.190 75,924 -0.02(-1.65%)
Feb 01, 2024 1.200 1.274 1.150 1.210 63,652 -0.01(-0.82%)
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%)
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.