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

Zepp Health Corp ADR (NY: ZEPP )

0.7612 +0.0337 (+4.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2021 10.64 11.11 10.64 10.77 119,924 +0.12(+1.09%)
Jul 29, 2021 10.52 10.88 10.25 10.66 154,057 +0.23(+2.23%)
Jul 28, 2021 9.972 10.60 9.962 10.43 125,536 +0.69(+7.05%)
Jul 27, 2021 10.18 10.18 9.266 9.740 276,509 -0.65(-6.24%)
Jul 26, 2021 9.972 10.45 9.624 10.39 212,789 +0.30(+2.97%)
Jul 23, 2021 10.46 10.46 9.962 10.09 170,423 -0.77(-7.12%)
Jul 22, 2021 10.77 10.91 10.40 10.86 74,216 +0.14(+1.26%)
Jul 21, 2021 10.18 10.81 10.18 10.73 154,830 +0.58(+5.72%)
Jul 20, 2021 9.856 10.34 9.740 10.15 114,611 +0.31(+3.15%)
Jul 19, 2021 9.846 10.01 9.546 9.837 175,641 -0.34(-3.33%)
Jul 16, 2021 10.64 10.86 10.08 10.18 209,979 -0.55(-5.14%)
Jul 15, 2021 10.74 10.92 10.43 10.73 295,171 +0.10(+0.91%)
Jul 14, 2021 10.69 11.12 10.51 10.63 206,022 -0.01(-0.09%)
Jul 13, 2021 10.44 11.28 10.37 10.64 311,880 +0.25(+2.42%)
Jul 12, 2021 10.13 10.40 9.904 10.39 145,092 +0.31(+3.07%)
Jul 09, 2021 9.827 10.14 9.750 10.08 139,408 +0.39(+3.99%)
Jul 08, 2021 9.672 9.766 9.208 9.691 270,483 -0.27(-2.72%)
Jul 07, 2021 10.41 10.66 9.827 9.962 234,445 -0.43(-4.10%)
Jul 06, 2021 10.78 10.92 10.09 10.39 333,827 -0.50(-4.62%)
Jul 02, 2021 11.26 11.30 10.88 10.89 114,318 -0.33(-2.93%)
Jul 01, 2021 11.58 11.61 10.98 11.22 179,628 -0.14(-1.19%)
Jun 30, 2021 11.89 11.95 11.31 11.36 300,336 -0.69(-5.70%)
Jun 29, 2021 11.70 12.38 11.53 12.04 511,310 +0.60(+5.24%)
Jun 28, 2021 11.17 11.50 11.12 11.44 152,800 +0.43(+3.86%)
Jun 25, 2021 11.04 11.10 10.93 11.02 126,315 +0.08(+0.71%)
Jun 24, 2021 10.86 11.07 10.77 10.94 155,404 +0.24(+2.26%)
Jun 23, 2021 10.31 10.77 10.27 10.70 115,902 +0.35(+3.36%)
Jun 22, 2021 10.18 10.36 10.12 10.35 110,380 +0.20(+2.00%)
Jun 21, 2021 10.56 10.72 10.01 10.15 220,110 -0.39(-3.67%)
Jun 18, 2021 10.98 11.09 10.53 10.53 663,697 -0.38(-3.46%)
Jun 17, 2021 11.29 11.69 10.86 10.91 412,214 -0.30(-2.67%)
Jun 16, 2021 10.91 11.34 10.91 11.21 262,688 +0.37(+3.39%)
Jun 15, 2021 11.10 11.16 10.54 10.84 285,440 -0.21(-1.92%)
Jun 14, 2021 10.35 11.12 10.23 11.06 354,045 +0.84(+8.24%)
Jun 11, 2021 10.25 10.39 10.16 10.21 118,439 +0.07(+0.67%)
Jun 10, 2021 10.11 10.51 10.07 10.15 160,852 -0.06(-0.57%)
Jun 09, 2021 10.08 10.45 9.982 10.20 242,403 +0.25(+2.53%)
Jun 08, 2021 9.769 9.991 9.624 9.953 173,312 +0.30(+3.11%)
Jun 07, 2021 9.914 10.06 9.624 9.653 147,072 -0.26(-2.63%)
Jun 04, 2021 9.808 10.06 9.711 9.914 146,092 +0.11(+1.08%)
Jun 03, 2021 9.817 9.972 9.604 9.808 128,528 -0.06(-0.59%)
Jun 02, 2021 10.11 10.15 9.779 9.866 146,164 -0.22(-2.20%)
Jun 01, 2021 9.808 10.24 9.585 10.09 296,302 +0.43(+4.40%)
May 28, 2021 9.933 10.04 9.585 9.662 198,922 -0.37(-3.66%)
May 27, 2021 9.575 10.06 9.519 10.03 254,745 +0.36(+3.70%)
May 26, 2021 9.343 9.856 9.313 9.672 200,276 +0.29(+3.09%)
May 25, 2021 9.256 9.488 9.101 9.382 162,123 +0.18(+2.00%)
May 24, 2021 9.372 9.372 9.014 9.198 222,160 -0.17(-1.86%)
May 21, 2021 9.430 9.469 9.198 9.372 278,147 -0.06(-0.62%)
May 20, 2021 9.208 9.614 9.208 9.430 282,331 +0.23(+2.52%)
May 19, 2021 9.111 9.430 9.062 9.198 175,229 -0.13(-1.35%)
May 18, 2021 9.440 9.701 9.140 9.324 302,872 -0.18(-1.93%)
May 17, 2021 8.782 9.575 8.519 9.508 473,373 +0.84(+9.71%)
May 14, 2021 8.038 8.705 7.941 8.666 293,554 +0.88(+11.30%)
May 13, 2021 8.927 9.072 7.593 7.786 1,376,755 -1.19(-13.25%)
May 12, 2021 9.043 9.256 8.850 8.976 299,225 -0.05(-0.54%)
May 11, 2021 8.540 9.063 8.395 9.024 410,869 +0.06(+0.65%)
May 10, 2021 9.266 9.266 8.850 8.966 408,908 -0.29(-3.13%)
May 07, 2021 9.140 9.556 9.140 9.256 198,151 +0.02(+0.21%)
May 06, 2021 9.459 9.488 8.956 9.237 345,115 -0.11(-1.14%)
May 05, 2021 9.585 9.730 9.285 9.343 357,915 -0.16(-1.73%)
May 04, 2021 9.750 9.895 9.459 9.508 268,241 -0.34(-3.44%)
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.