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, 2023 1.330 1.400 1.320 1.380 38,546 +0.05(+3.76%)
Nov 29, 2023 1.270 1.350 1.270 1.330 58,040 +0.07(+5.56%)
Nov 28, 2023 1.250 1.350 1.210 1.260 32,400 -0.02(-1.56%)
Nov 27, 2023 1.180 1.330 1.150 1.280 50,637 +0.12(+10.34%)
Nov 24, 2023 1.170 1.220 1.158 1.160 47,614 +0.05(+4.50%)
Nov 22, 2023 1.320 1.350 1.110 1.110 84,670 -0.24(-17.78%)
Nov 21, 2023 1.350 1.380 1.330 1.350 106,436 +0.00(+0.00%)
Nov 20, 2023 1.230 1.350 1.230 1.350 260,171 +0.12(+9.76%)
Nov 17, 2023 1.200 1.230 1.150 1.230 39,985 +0.03(+2.50%)
Nov 16, 2023 1.180 1.231 1.180 1.200 19,510 +0.00(+0.00%)
Nov 15, 2023 1.140 1.210 1.140 1.200 41,477 +0.07(+6.19%)
Nov 14, 2023 1.190 1.190 1.130 1.130 24,525 -0.04(-3.42%)
Nov 13, 2023 1.160 1.170 1.140 1.170 38,523 +0.01(+0.86%)
Nov 10, 2023 1.160 1.179 1.130 1.160 25,834 +0.00(+0.00%)
Nov 09, 2023 1.180 1.180 1.130 1.160 16,141 -0.01(-0.77%)
Nov 08, 2023 1.150 1.180 1.090 1.169 21,182 +0.02(+1.74%)
Nov 07, 2023 1.130 1.180 1.080 1.149 27,454 -0.00(-0.09%)
Nov 06, 2023 1.170 1.230 1.120 1.150 22,500 -0.03(-2.54%)
Nov 03, 2023 1.140 1.330 1.090 1.180 347,800 +0.09(+8.26%)
Nov 02, 2023 1.020 1.100 1.020 1.090 38,115 +0.06(+5.83%)
Nov 01, 2023 1.010 1.060 1.000 1.030 16,152 +0.00(+0.00%)
Oct 31, 2023 1.030 1.050 1.010 1.030 23,353 +0.03(+3.00%)
Oct 30, 2023 1.030 1.030 0.9900 1.000 28,414 -0.00(-0.32%)
Oct 27, 2023 1.030 1.030 0.9644 1.003 10,413 +0.01(+0.84%)
Oct 26, 2023 1.030 1.030 0.9800 0.9948 68,789 -0.04(-3.42%)
Oct 25, 2023 1.030 1.030 1.010 1.030 24,119 +0.00(+0.00%)
Oct 24, 2023 1.080 1.090 1.020 1.030 36,269 +0.03(+3.00%)
Oct 23, 2023 1.030 1.070 1.000 1.000 68,722 -0.05(-4.76%)
Oct 20, 2023 1.050 1.100 1.050 1.050 23,056 -0.02(-1.87%)
Oct 19, 2023 1.070 1.120 1.040 1.070 46,378 +0.00(+0.00%)
Oct 18, 2023 1.120 1.140 1.070 1.070 37,786 -0.04(-3.60%)
Oct 17, 2023 1.110 1.160 1.100 1.110 24,730 -0.04(-3.48%)
Oct 16, 2023 1.150 1.170 1.110 1.150 44,441 +0.00(+0.00%)
Oct 13, 2023 1.160 1.160 1.130 1.150 24,308 -0.01(-0.86%)
Oct 12, 2023 1.170 1.190 1.130 1.160 32,540 -0.01(-0.85%)
Oct 11, 2023 1.210 1.210 1.160 1.170 28,288 -0.04(-3.31%)
Oct 10, 2023 1.250 1.250 1.170 1.210 55,919 +0.09(+8.04%)
Oct 09, 2023 1.140 1.150 1.120 1.120 7,831 -0.02(-1.75%)
Oct 06, 2023 1.120 1.180 1.120 1.140 17,754 +0.03(+2.70%)
Oct 05, 2023 1.110 1.120 1.094 1.110 13,813 +0.01(+0.91%)
Oct 04, 2023 1.120 1.140 1.080 1.100 7,931 -0.01(-0.90%)
Oct 03, 2023 1.110 1.160 1.110 1.110 11,756 +0.00(+0.00%)
Oct 02, 2023 1.120 1.150 1.110 1.110 22,648 -0.04(-3.48%)
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%)
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.