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, 2021 7.254 7.264 6.384 6.567 451,775 -0.71(-9.71%)
Nov 29, 2021 7.448 7.535 7.254 7.273 90,370 -0.12(-1.57%)
Nov 26, 2021 7.244 7.544 7.244 7.390 131,192 -0.24(-3.17%)
Nov 24, 2021 7.380 7.747 7.368 7.631 104,374 +0.19(+2.60%)
Nov 23, 2021 7.535 7.602 7.370 7.438 117,902 -0.10(-1.28%)
Nov 22, 2021 7.448 7.738 7.370 7.535 130,159 +0.08(+1.04%)
Nov 19, 2021 7.641 7.815 7.273 7.457 178,327 -0.21(-2.77%)
Nov 18, 2021 7.738 7.709 7.612 7.670 297,367 -0.08(-1.00%)
Nov 17, 2021 7.834 7.931 7.641 7.747 275,704 -0.14(-1.72%)
Nov 16, 2021 8.221 8.241 7.786 7.883 210,079 -0.34(-4.12%)
Nov 15, 2021 8.966 8.966 8.221 8.221 220,957 -0.69(-7.71%)
Nov 12, 2021 8.811 8.937 8.724 8.908 48,472 +0.14(+1.54%)
Nov 11, 2021 8.376 8.852 8.279 8.773 104,893 +0.56(+6.83%)
Nov 10, 2021 8.212 8.212 65,473 +0.00(+0.00%)
Nov 09, 2021 8.299 8.393 8.144 8.212 72,050 -0.14(-1.62%)
Nov 08, 2021 8.434 8.526 8.279 8.347 117,075 -0.20(-2.38%)
Nov 05, 2021 8.337 8.628 8.337 8.550 67,460 +0.18(+2.20%)
Nov 04, 2021 8.589 8.811 8.337 8.366 76,091 -0.19(-2.26%)
Nov 03, 2021 8.270 8.599 8.270 8.560 79,758 +0.18(+2.19%)
Nov 02, 2021 8.347 8.502 8.262 8.376 61,305 -0.03(-0.35%)
Nov 01, 2021 8.018 8.463 7.941 8.405 91,930 +0.46(+5.85%)
Oct 29, 2021 8.125 8.212 7.941 7.941 71,389 -0.27(-3.30%)
Oct 28, 2021 8.366 8.492 8.057 8.212 144,196 -0.13(-1.51%)
Oct 27, 2021 8.492 8.609 8.318 8.337 60,539 -0.27(-3.15%)
Oct 26, 2021 9.014 8.560 8.608 96,092 -0.43(-4.71%)
Oct 25, 2021 8.966 9.160 8.908 9.034 94,357 +0.14(+1.52%)
Oct 22, 2021 9.208 9.411 8.879 8.898 58,112 -0.31(-3.36%)
Oct 21, 2021 9.092 9.285 8.869 9.208 70,554 +0.10(+1.06%)
Oct 20, 2021 9.053 9.382 8.977 9.111 129,945 +0.21(+2.39%)
Oct 19, 2021 8.966 8.966 8.647 8.898 84,466 +0.14(+1.55%)
Oct 18, 2021 8.540 8.898 8.482 8.763 86,596 +0.24(+2.84%)
Oct 15, 2021 8.531 8.667 8.444 8.521 66,470 -0.01(-0.11%)
Oct 14, 2021 8.599 8.657 8.395 8.531 62,054 -0.07(-0.79%)
Oct 13, 2021 8.434 8.657 8.366 8.599 68,973 +0.13(+1.48%)
Oct 12, 2021 8.705 8.782 8.434 8.473 82,619 -0.14(-1.57%)
Oct 11, 2021 8.560 8.831 8.482 8.608 125,207 +0.11(+1.25%)
Oct 08, 2021 8.482 8.676 8.415 8.502 73,911 -0.06(-0.68%)
Oct 07, 2021 8.511 8.821 8.405 8.560 193,724 +0.02(+0.23%)
Oct 06, 2021 8.057 8.657 8.028 8.540 143,697 +0.37(+4.50%)
Oct 05, 2021 7.718 8.173 7.651 8.173 122,158 +0.53(+6.96%)
Oct 04, 2021 7.641 7.738 7.554 7.641 244,331 -0.06(-0.75%)
Oct 01, 2021 7.738 7.844 7.602 7.699 390,021 -0.07(-0.87%)
Sep 30, 2021 7.834 7.984 7.747 7.767 482,569 -0.15(-1.95%)
Sep 29, 2021 8.134 8.212 7.883 7.921 177,693 -0.19(-2.38%)
Sep 28, 2021 8.270 8.308 8.038 8.115 202,393 -0.24(-2.89%)
Sep 27, 2021 8.366 8.502 8.221 8.357 204,727 -0.09(-1.03%)
Sep 24, 2021 8.618 8.618 8.376 8.444 166,972 -0.21(-2.46%)
Sep 23, 2021 8.589 8.705 8.490 8.657 109,624 +0.15(+1.82%)
Sep 22, 2021 8.705 8.717 8.376 8.502 191,117 -0.01(-0.11%)
Sep 21, 2021 8.666 8.724 8.511 8.511 120,245 -0.15(-1.79%)
Sep 20, 2021 8.802 8.853 8.570 8.666 242,717 -0.29(-3.24%)
Sep 17, 2021 9.063 9.063 8.869 8.956 138,673 -0.09(-0.96%)
Sep 16, 2021 8.976 9.237 8.927 9.043 168,056 -0.03(-0.32%)
Sep 15, 2021 9.150 9.247 8.908 9.072 111,897 -0.08(-0.85%)
Sep 14, 2021 9.643 9.643 8.831 9.150 228,625 -0.46(-4.83%)
Sep 13, 2021 9.769 9.769 9.479 9.614 130,422 -0.23(-2.36%)
Sep 10, 2021 9.982 10.28 9.779 9.846 76,377 -0.17(-1.74%)
Sep 09, 2021 10.17 10.25 9.924 10.02 66,201 -0.25(-2.45%)
Sep 08, 2021 10.53 10.66 10.07 10.27 79,219 -0.28(-2.66%)
Sep 07, 2021 10.73 10.84 10.52 10.55 89,843 -0.14(-1.27%)
Sep 03, 2021 10.61 10.81 10.51 10.69 82,793 +0.11(+1.01%)
Sep 02, 2021 10.64 10.87 10.51 10.58 103,152 -0.08(-0.73%)
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.