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

Zepp Health Corp ADR (NY: ZEPP )

0.7000 +0.0100 (+1.45%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 10, 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 (%)
Dec 30, 2022 1.400 1.480 1.400 1.450 82,379 -0.03(-2.03%)
Dec 29, 2022 1.340 1.540 1.330 1.480 48,253 +0.13(+9.63%)
Dec 28, 2022 1.330 1.390 1.303 1.350 95,849 -0.01(-0.74%)
Dec 27, 2022 1.500 1.510 1.360 1.360 87,865 -0.14(-9.33%)
Dec 23, 2022 1.460 1.520 1.460 1.500 35,523 +0.00(+0.00%)
Dec 22, 2022 1.600 1.600 1.230 1.500 252,957 -0.10(-6.09%)
Dec 21, 2022 1.550 1.600 1.520 1.597 69,145 +0.03(+1.74%)
Dec 20, 2022 1.610 1.640 1.550 1.570 76,774 -0.06(-3.68%)
Dec 19, 2022 1.690 1.690 1.610 1.630 61,379 -0.02(-1.21%)
Dec 16, 2022 1.600 1.670 1.580 1.650 153,060 +0.05(+3.12%)
Dec 15, 2022 1.520 1.610 1.480 1.600 130,184 +0.09(+6.30%)
Dec 14, 2022 1.560 1.580 1.400 1.505 88,304 -0.07(-4.73%)
Dec 13, 2022 1.570 1.630 1.480 1.580 140,385 +0.03(+1.94%)
Dec 12, 2022 1.590 1.590 1.472 1.550 53,864 -0.01(-0.64%)
Dec 09, 2022 1.560 1.680 1.520 1.560 91,655 -0.00(-0.22%)
Dec 08, 2022 1.430 1.590 1.410 1.563 65,209 +0.14(+10.03%)
Dec 07, 2022 1.520 1.550 1.380 1.421 88,349 -0.14(-8.92%)
Dec 06, 2022 1.620 1.680 1.500 1.560 156,325 -0.01(-0.64%)
Dec 05, 2022 1.390 1.600 1.390 1.570 176,961 +0.23(+17.16%)
Dec 02, 2022 1.280 1.350 1.260 1.340 69,238 +0.06(+4.69%)
Dec 01, 2022 1.220 1.280 1.210 1.280 52,006 +0.08(+6.67%)
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%)
Nov 01, 2022 1.300 1.336 1.300 1.300 10,430 +0.07(+5.69%)
Oct 31, 2022 1.230 1.290 1.220 1.230 44,608 -0.04(-3.15%)
Oct 28, 2022 1.320 1.320 1.220 1.270 48,515 +0.03(+2.42%)
Oct 27, 2022 1.220 1.243 1.200 1.240 14,909 +0.01(+0.81%)
Oct 26, 2022 1.165 1.240 1.165 1.230 25,544 +0.10(+8.84%)
Oct 25, 2022 1.090 1.150 1.080 1.130 19,920 +0.01(+0.90%)
Oct 24, 2022 1.090 1.125 1.050 1.120 129,136 -0.05(-4.27%)
Oct 21, 2022 1.180 1.200 1.160 1.170 32,219 -0.03(-2.50%)
Oct 20, 2022 1.250 1.268 1.190 1.200 42,525 -0.05(-4.00%)
Oct 19, 2022 1.290 1.340 1.250 1.250 34,664 -0.11(-8.09%)
Oct 18, 2022 1.270 1.377 1.270 1.360 40,615 +0.07(+5.43%)
Oct 17, 2022 1.210 1.305 1.210 1.290 26,048 +0.07(+5.74%)
Oct 14, 2022 1.310 1.314 1.200 1.220 46,890 -0.06(-4.69%)
Oct 13, 2022 1.250 1.290 1.220 1.280 60,819 -0.04(-3.03%)
Oct 12, 2022 1.290 1.328 1.240 1.320 36,667 +0.07(+5.60%)
Oct 11, 2022 1.260 1.320 1.250 1.250 91,647 -0.02(-1.57%)
Oct 10, 2022 1.300 1.303 1.250 1.270 66,998 -0.06(-4.51%)
Oct 07, 2022 1.400 1.400 1.300 1.330 59,330 -0.05(-3.62%)
Oct 06, 2022 1.420 1.440 1.370 1.380 40,585 -0.06(-4.17%)
Oct 05, 2022 1.510 1.510 1.400 1.440 21,845 +0.03(+2.13%)
Oct 04, 2022 1.360 1.438 1.360 1.410 40,082 +0.05(+3.68%)
Oct 03, 2022 1.300 1.380 1.300 1.360 71,293 -0.01(-0.73%)
Sep 30, 2022 1.340 1.400 1.340 1.370 19,032 +0.00(+0.00%)
Sep 29, 2022 1.410 1.440 1.350 1.370 61,020 -0.07(-4.86%)
Sep 28, 2022 1.400 1.510 1.354 1.440 49,859 +0.01(+0.70%)
Sep 27, 2022 1.380 1.430 1.340 1.430 68,810 +0.11(+8.33%)
Sep 26, 2022 1.460 1.510 1.305 1.320 300,184 -0.16(-10.81%)
Sep 23, 2022 1.540 1.570 1.410 1.480 109,079 -0.09(-5.73%)
Sep 22, 2022 1.650 1.660 1.550 1.570 97,501 -0.05(-3.09%)
Sep 21, 2022 1.680 1.710 1.620 1.620 76,392 -0.09(-5.26%)
Sep 20, 2022 1.770 1.774 1.700 1.710 50,748 -0.06(-3.39%)
Sep 19, 2022 1.800 1.870 1.750 1.770 66,534 -0.02(-1.12%)
Sep 16, 2022 1.940 1.940 1.790 1.790 78,124 -0.19(-9.60%)
Sep 15, 2022 1.960 2.000 1.920 1.980 30,260 -0.01(-0.50%)
Sep 14, 2022 1.990 2.010 1.910 1.990 39,521 +0.00(+0.00%)
Sep 13, 2022 2.010 2.020 1.940 1.990 169,432 -0.05(-2.45%)
Sep 12, 2022 2.050 2.050 1.970 2.040 25,281 +0.04(+2.00%)
Sep 09, 2022 1.940 2.050 1.910 2.000 52,705 +0.10(+5.26%)
Sep 08, 2022 1.810 1.919 1.805 1.900 27,764 +0.05(+2.70%)
Sep 07, 2022 1.790 1.860 1.790 1.850 55,875 +0.04(+2.21%)
Sep 06, 2022 1.850 1.880 1.800 1.810 58,369 -0.08(-4.23%)
Sep 02, 2022 1.910 1.920 1.820 1.890 119,313 -0.04(-2.07%)
Sep 01, 2022 1.900 1.930 1.850 1.930 42,235 +0.02(+1.05%)
Aug 31, 2022 1.910 1.940 1.900 1.910 69,948 -0.02(-1.04%)
Aug 30, 2022 1.950 1.970 1.880 1.930 64,923 -0.04(-2.03%)
Aug 29, 2022 1.870 2.000 1.870 1.970 67,388 +0.08(+4.23%)
Aug 26, 2022 2.000 2.000 1.860 1.890 50,781 -0.11(-5.50%)
Aug 25, 2022 2.000 2.040 1.950 2.000 82,263 -0.08(-3.85%)
Aug 24, 2022 1.980 2.090 1.940 2.080 95,880 +0.12(+6.12%)
Aug 23, 2022 1.910 2.020 1.910 1.960 81,872 +0.00(+0.00%)
Aug 22, 2022 2.020 2.020 1.900 1.960 76,294 -0.07(-3.45%)
Aug 19, 2022 2.150 2.150 2.000 2.030 65,509 -0.08(-3.79%)
Aug 18, 2022 2.080 2.125 2.060 2.110 102,483 +0.03(+1.44%)
Aug 17, 2022 2.140 2.140 2.030 2.080 77,865 -0.03(-1.42%)
Aug 16, 2022 2.090 2.149 2.020 2.110 228,171 +0.06(+2.93%)
Aug 15, 2022 2.070 2.120 2.010 2.050 75,808 +0.01(+0.49%)
Aug 12, 2022 1.970 2.090 1.927 2.040 153,529 +0.14(+7.58%)
Aug 11, 2022 1.820 1.920 1.800 1.896 154,422 +0.11(+5.94%)
Aug 10, 2022 1.710 1.790 1.690 1.790 66,421 +0.08(+4.68%)
Aug 09, 2022 1.730 1.737 1.680 1.710 35,495 -0.01(-0.58%)
Aug 08, 2022 1.690 1.720 1.680 1.720 54,814 +0.03(+1.78%)
Aug 05, 2022 1.700 1.700 1.670 1.690 45,637 +0.00(+0.00%)
Aug 04, 2022 1.740 1.770 1.690 1.690 72,718 -0.01(-0.59%)
Aug 03, 2022 1.750 1.750 1.700 1.700 60,548 -0.02(-1.16%)
Aug 02, 2022 1.700 1.740 1.677 1.720 63,406 +0.01(+0.58%)
Aug 01, 2022 1.720 1.720 1.700 1.710 50,821 -0.03(-1.72%)
Jul 29, 2022 1.740 1.800 1.730 1.740 23,034 -0.02(-1.14%)
Jul 28, 2022 1.750 1.790 1.710 1.760 33,110 +0.02(+1.15%)
Jul 27, 2022 1.710 1.760 1.700 1.740 24,230 +0.03(+1.75%)
Jul 26, 2022 1.790 1.790 1.700 1.710 108,024 -0.05(-2.84%)
Jul 25, 2022 1.820 1.820 1.750 1.760 24,539 -0.02(-1.12%)
Jul 22, 2022 1.830 1.870 1.750 1.780 74,875 +0.00(+0.00%)
Jul 21, 2022 1.750 1.830 1.740 1.780 59,156 -0.01(-0.56%)
Jul 20, 2022 1.800 1.840 1.740 1.790 66,012 +0.03(+1.70%)
Jul 19, 2022 1.780 1.830 1.730 1.760 75,687 -0.02(-1.12%)
Jul 18, 2022 1.770 1.900 1.730 1.780 81,003 +0.08(+4.71%)
Jul 15, 2022 1.810 1.810 1.690 1.700 175,022 -0.06(-3.41%)
Jul 14, 2022 1.740 1.770 1.710 1.760 32,779 -0.03(-1.68%)
Jul 13, 2022 1.740 1.800 1.710 1.790 76,541 -0.01(-0.56%)
Jul 12, 2022 1.810 1.810 1.740 1.800 56,409 +0.03(+1.69%)
Jul 11, 2022 1.790 1.800 1.750 1.770 205,426 -0.05(-2.75%)
Jul 08, 2022 1.850 1.890 1.800 1.820 72,375 -0.03(-1.62%)
Jul 07, 2022 1.910 1.910 1.810 1.850 44,123 -0.02(-1.07%)
Jul 06, 2022 1.880 1.940 1.780 1.870 61,110 -0.01(-0.53%)
Jul 05, 2022 1.760 1.880 1.710 1.880 383,024 +0.11(+6.21%)
Jul 01, 2022 1.850 1.910 1.750 1.770 246,098 -0.08(-4.32%)
Jun 30, 2022 1.880 1.964 1.850 1.850 64,918 -0.05(-2.63%)
Jun 29, 2022 1.950 1.990 1.900 1.900 89,290 -0.07(-3.55%)
Jun 28, 2022 2.020 2.080 1.970 1.970 68,005 -0.05(-2.48%)
Jun 27, 2022 2.020 2.040 2.010 2.020 43,999 -0.01(-0.49%)
Jun 24, 2022 2.000 2.050 2.000 2.030 73,240 +0.04(+2.01%)
Jun 23, 2022 1.970 2.007 1.930 1.990 37,579 +0.06(+3.11%)
Jun 22, 2022 1.920 2.040 1.920 1.930 77,293 -0.05(-2.53%)
Jun 21, 2022 1.960 2.079 1.920 1.980 104,142 +0.06(+3.13%)
Jun 17, 2022 1.920 2.020 1.920 1.920 361,657 -0.01(-0.52%)
Jun 16, 2022 1.930 2.020 1.910 1.930 132,886 -0.10(-4.93%)
Jun 15, 2022 1.950 2.080 1.910 2.030 70,817 +0.08(+4.10%)
Jun 14, 2022 1.950 2.120 1.950 1.950 125,142 -0.06(-2.99%)
Jun 13, 2022 2.050 2.070 2.010 2.010 226,887 -0.07(-3.37%)
Jun 10, 2022 2.130 2.140 2.050 2.080 75,999 -0.02(-0.95%)
Jun 09, 2022 2.110 2.230 2.080 2.100 108,073 -0.07(-3.23%)
Jun 08, 2022 2.050 2.280 2.050 2.170 313,645 +0.09(+4.33%)
Jun 07, 2022 2.070 2.160 2.060 2.080 57,346 +0.01(+0.48%)
Jun 06, 2022 2.100 2.160 2.050 2.070 140,433 -0.03(-1.43%)
Jun 03, 2022 2.050 2.170 2.040 2.100 144,581 +0.00(+0.00%)
Jun 02, 2022 2.130 2.140 2.080 2.100 139,108 -0.01(-0.47%)
Jun 01, 2022 2.040 2.183 2.040 2.110 137,076 +0.07(+3.43%)
May 31, 2022 2.140 2.196 2.040 2.040 1,039,298 -0.01(-0.49%)
May 27, 2022 2.070 2.180 2.050 2.050 99,580 -0.05(-2.38%)
May 26, 2022 2.020 2.100 1.984 2.100 180,577 +0.08(+3.96%)
May 25, 2022 2.080 2.094 2.000 2.020 95,873 -0.02(-0.98%)
May 24, 2022 2.080 2.140 2.020 2.040 263,560 -0.16(-7.27%)
May 23, 2022 2.190 2.260 2.060 2.200 149,969 +0.06(+2.80%)
May 20, 2022 2.180 2.200 2.010 2.140 240,096 -0.03(-1.38%)
May 19, 2022 2.190 2.295 2.150 2.170 103,414 -0.04(-1.81%)
May 18, 2022 2.200 2.320 2.150 2.210 181,892 -0.01(-0.45%)
May 17, 2022 2.190 2.370 2.120 2.220 150,044 +0.14(+6.73%)
May 16, 2022 2.250 2.270 2.050 2.080 152,085 -0.13(-5.88%)
May 13, 2022 2.250 2.320 2.190 2.210 176,133 -0.01(-0.45%)
May 12, 2022 2.170 2.290 2.140 2.220 111,256 +0.12(+5.71%)
May 11, 2022 2.210 2.250 2.050 2.100 144,291 -0.09(-4.11%)
May 10, 2022 2.310 2.360 2.150 2.190 47,020 -0.08(-3.52%)
May 09, 2022 2.300 2.420 2.150 2.270 127,761 -0.07(-2.99%)
May 06, 2022 2.340 2.420 2.250 2.340 181,926 -0.03(-1.27%)
May 05, 2022 2.420 2.438 2.310 2.370 197,672 -0.12(-4.82%)
May 04, 2022 2.540 2.610 2.450 2.490 113,877 -0.05(-1.97%)
May 03, 2022 2.740 2.740 2.490 2.540 80,878 -0.10(-3.79%)
May 02, 2022 2.500 2.640 2.400 2.640 104,056 +0.22(+9.09%)
Apr 29, 2022 2.600 2.630 2.420 2.420 117,806 -0.06(-2.42%)
Apr 28, 2022 2.550 2.590 2.420 2.480 58,679 -0.01(-0.40%)
Apr 27, 2022 2.420 2.549 2.340 2.490 115,390 +0.06(+2.47%)
Apr 26, 2022 2.560 2.560 2.410 2.430 63,690 -0.18(-6.90%)
Apr 25, 2022 2.470 2.655 2.470 2.610 116,265 +0.04(+1.56%)
Apr 22, 2022 2.520 2.620 2.450 2.570 98,769 +0.07(+2.80%)
Apr 21, 2022 2.610 2.659 2.500 2.500 84,926 -0.13(-4.94%)
Apr 20, 2022 2.670 2.680 2.510 2.630 116,154 -0.05(-1.87%)
Apr 19, 2022 2.540 2.750 2.470 2.680 50,180 +0.13(+5.10%)
Apr 18, 2022 2.610 2.620 2.450 2.550 147,318 -0.10(-3.77%)
Apr 14, 2022 2.730 2.780 2.640 2.650 69,313 -0.09(-3.28%)
Apr 13, 2022 2.750 2.790 2.660 2.740 164,253 +0.03(+1.11%)
Apr 12, 2022 2.800 2.850 2.670 2.710 61,737 -0.03(-1.09%)
Apr 11, 2022 2.800 2.920 2.740 2.740 133,660 -0.14(-4.86%)
Apr 08, 2022 2.810 2.960 2.700 2.880 92,684 +0.08(+2.86%)
Apr 07, 2022 2.850 2.880 2.700 2.800 93,762 -0.09(-3.11%)
Apr 06, 2022 2.900 2.930 2.760 2.890 138,046 -0.06(-2.03%)
Apr 05, 2022 3.200 3.200 2.930 2.950 83,378 -0.23(-7.23%)
Apr 04, 2022 2.960 3.190 2.950 3.180 163,801 +0.31(+10.80%)
Apr 01, 2022 3.000 3.070 2.820 2.870 163,200 -0.01(-0.35%)
Mar 31, 2022 2.860 2.970 2.830 2.880 133,943 +0.01(+0.35%)
Mar 30, 2022 3.030 3.080 2.860 2.870 158,561 -0.18(-5.90%)
Mar 29, 2022 2.860 3.080 2.840 3.050 238,220 +0.21(+7.39%)
Mar 28, 2022 2.990 3.019 2.770 2.840 223,055 -0.14(-4.70%)
Mar 25, 2022 2.930 3.050 2.860 2.980 189,007 +0.03(+1.02%)
Mar 24, 2022 2.979 3.018 2.902 2.950 419,112 -0.04(-1.29%)
Mar 23, 2022 2.960 3.027 2.873 2.989 353,035 +0.01(+0.32%)
Mar 22, 2022 2.921 3.047 2.873 2.979 397,967 +0.15(+5.12%)
Mar 21, 2022 3.085 3.085 2.728 2.834 399,873 -0.16(-5.48%)
Mar 18, 2022 2.882 3.114 2.853 2.998 582,106 +0.12(+4.03%)
Mar 17, 2022 3.105 3.114 2.737 2.882 290,518 -0.14(-4.49%)
Mar 16, 2022 2.824 3.250 2.824 3.018 456,605 +0.54(+21.87%)
Mar 15, 2022 2.292 2.544 2.273 2.476 132,213 +0.11(+4.49%)
Mar 14, 2022 2.544 2.582 2.370 2.370 161,577 -0.20(-7.89%)
Mar 11, 2022 2.902 2.935 2.544 2.573 215,391 -0.29(-10.14%)
Mar 10, 2022 3.105 3.124 2.844 2.863 173,687 -0.33(-10.30%)
Mar 09, 2022 3.076 3.221 3.037 3.192 87,661 +0.18(+6.11%)
Mar 08, 2022 2.960 3.105 2.940 3.008 160,252 +0.10(+3.32%)
Mar 07, 2022 3.076 3.076 2.882 2.911 345,418 -0.18(-5.94%)
Mar 04, 2022 3.230 3.230 3.085 3.095 93,707 -0.16(-5.04%)
Mar 03, 2022 3.424 3.434 3.211 3.260 89,289 -0.15(-4.26%)
Mar 02, 2022 3.356 3.414 3.289 3.405 83,766 +0.05(+1.44%)
Mar 01, 2022 3.501 3.569 3.289 3.356 107,653 -0.16(-4.67%)
Feb 28, 2022 3.579 3.695 3.463 3.521 115,036 -0.15(-3.96%)
Feb 25, 2022 3.656 3.724 3.550 3.666 75,080 +0.01(+0.26%)
Feb 24, 2022 3.289 3.656 3.146 3.656 168,640 +0.11(+3.00%)
Feb 23, 2022 3.762 3.782 3.501 3.550 137,925 -0.13(-3.42%)
Feb 22, 2022 3.995 4.043 3.666 3.675 195,093 -0.39(-9.52%)
Feb 18, 2022 4.062 0 +0.05(+1.20%)
Feb 17, 2022 4.236 4.275 3.980 4.014 118,985 -0.28(-6.53%)
Feb 16, 2022 4.352 4.459 4.265 4.294 176,377 -0.01(-0.22%)
Feb 15, 2022 4.159 4.352 4.140 4.304 103,692 +0.15(+3.49%)
Feb 14, 2022 4.188 4.333 4.101 4.159 86,280 -0.03(-0.69%)
Feb 11, 2022 4.256 4.391 4.159 4.188 190,506 -0.03(-0.69%)
Feb 10, 2022 4.333 4.416 4.174 4.217 166,547 -0.19(-4.39%)
Feb 09, 2022 4.275 4.468 4.188 4.410 138,801 +0.16(+3.87%)
Feb 08, 2022 4.207 4.372 4.207 4.246 63,158 -0.03(-0.68%)
Feb 07, 2022 4.333 4.440 4.222 4.275 86,123 -0.06(-1.34%)
Feb 04, 2022 4.207 4.401 4.198 4.333 84,056 +0.10(+2.28%)
Feb 03, 2022 4.449 4.188 4.236 108,453 -0.24(-5.40%)
Feb 02, 2022 4.904 4.904 4.459 4.478 82,913 -0.33(-6.84%)
Feb 01, 2022 4.836 4.962 4.730 4.807 168,222 -0.01(-0.20%)
Jan 31, 2022 4.198 4.826 4.817 188,813 +0.62(+14.75%)
Jan 28, 2022 4.691 4.727 4.188 4.198 258,565 -0.55(-11.61%)
Jan 27, 2022 4.875 4.989 4.710 4.749 177,854 -0.09(-1.80%)
Jan 26, 2022 4.855 5.036 4.739 4.836 191,148 +0.00(+0.00%)
Jan 25, 2022 4.865 4.913 4.797 4.836 112,566 -0.14(-2.72%)
Jan 24, 2022 4.836 5.029 4.672 4.971 310,501 +0.10(+1.98%)
Jan 21, 2022 4.962 4.981 4.807 4.875 153,177 -0.12(-2.33%)
Jan 20, 2022 5.049 5.213 4.981 4.991 108,447 +0.01(+0.19%)
Jan 19, 2022 4.836 5.039 4.797 4.981 131,779 +0.14(+2.79%)
Jan 18, 2022 4.836 4.938 4.768 4.846 137,714 -0.03(-0.60%)
Jan 14, 2022 4.875 0 +0.04(+0.80%)
Jan 13, 2022 5.039 5.073 4.797 4.836 120,026 -0.20(-4.03%)
Jan 12, 2022 4.884 5.107 4.884 5.039 364,034 +0.18(+3.78%)
Jan 11, 2022 4.894 4.981 4.788 4.855 230,297 -0.03(-0.59%)
Jan 10, 2022 4.865 4.904 4.807 4.884 137,782 +0.01(+0.20%)
Jan 07, 2022 4.836 4.952 4.817 4.875 190,480 +0.01(+0.20%)
Jan 06, 2022 4.836 4.952 4.652 4.865 341,079 +0.17(+3.71%)
Jan 05, 2022 4.739 4.875 4.556 4.691 174,083 -0.12(-2.41%)
Jan 04, 2022 4.981 5.030 4.691 4.807 166,792 -0.12(-2.36%)
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.