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 (%)
Nov 30, 2022 1.170 1.230 1.170 1.200 144,448 +0.04(+3.41%)
Nov 29, 2022 1.200 1.206 1.160 1.160 61,794 +0.01(+0.90%)
Nov 28, 2022 1.210 1.230 1.150 1.150 135,649 -0.08(-6.32%)
Nov 25, 2022 1.250 1.262 1.210 1.228 20,208 +0.02(+1.45%)
Nov 23, 2022 1.240 1.260 1.210 1.210 64,994 -0.05(-3.97%)
Nov 22, 2022 1.250 1.280 1.250 1.260 17,215 -0.02(-1.56%)
Nov 21, 2022 1.270 1.370 1.270 1.280 72,278 -0.04(-3.03%)
Nov 18, 2022 1.320 1.330 1.250 1.320 65,175 +0.02(+1.54%)
Nov 17, 2022 1.300 1.360 1.260 1.300 58,987 -0.02(-1.52%)
Nov 16, 2022 1.370 1.370 1.310 1.320 66,418 -0.06(-4.35%)
Nov 15, 2022 1.220 1.400 1.220 1.380 161,088 +0.16(+13.11%)
Nov 14, 2022 1.270 1.286 1.200 1.220 81,839 -0.05(-3.94%)
Nov 11, 2022 1.180 1.330 1.180 1.270 62,856 +0.08(+6.72%)
Nov 10, 2022 1.240 1.240 1.150 1.190 70,493 +0.02(+1.71%)
Nov 09, 2022 1.160 1.220 1.120 1.170 78,263 +0.02(+1.74%)
Nov 08, 2022 1.170 1.170 1.110 1.150 56,229 +0.01(+0.88%)
Nov 07, 2022 1.220 1.240 1.100 1.140 77,645 -0.08(-6.56%)
Nov 04, 2022 1.270 1.290 1.200 1.220 89,235 +0.03(+2.52%)
Nov 03, 2022 1.220 1.231 1.140 1.190 117,578 -0.06(-4.80%)
Nov 02, 2022 1.300 1.340 1.250 1.250 41,711 -0.05(-3.85%)
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.