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 (%)
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%)
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.