Indicators

Zepp Health Corp ADR (NY: ZEPP )

0.8901 +0.0301 (+3.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.000	1.060	0.9600	1.020	56,957	-0.01(-0.97%)
Mar 27, 2024	0.9400	1.040	0.9300	1.030	65,882	+0.11(+11.96%)
Mar 26, 2024	0.9080	1.050	0.9080	0.9200	180,865	+0.01(+0.77%)
Mar 25, 2024	0.9500	0.9700	0.9010	0.9130	163,815	-0.06(-5.93%)
Mar 22, 2024	1.000	1.050	0.9600	0.9706	108,785	-0.08(-7.56%)
Mar 21, 2024	1.000	1.066	1.000	1.050	57,667	+0.00(+0.00%)
Mar 20, 2024	1.110	1.110	0.9700	1.050	75,488	-0.02(-1.87%)
Mar 19, 2024	1.120	1.130	0.9130	1.070	354,308	-0.15(-12.30%)
Mar 18, 2024	1.180	1.220	1.140	1.220	49,598	+0.05(+4.27%)
Mar 15, 2024	1.150	1.190	1.130	1.170	48,951	+0.02(+1.74%)
Mar 14, 2024	1.210	1.215	1.130	1.150	63,431	-0.06(-4.56%)
Mar 13, 2024	1.160	1.250	1.160	1.205	62,733	+0.02(+1.26%)
Mar 12, 2024	1.160	1.218	1.150	1.190	44,903	+0.06(+5.31%)
Mar 11, 2024	1.150	1.220	1.130	1.130	88,073	-0.03(-2.59%)
Mar 08, 2024	1.170	1.190	1.150	1.160	47,972	+0.00(+0.00%)
Mar 07, 2024	1.180	1.200	1.150	1.160	58,348	-0.01(-0.85%)
Mar 06, 2024	1.180	1.220	1.170	1.170	36,601	+0.00(+0.00%)
Mar 05, 2024	1.160	1.220	1.160	1.170	35,606	-0.01(-0.85%)
Mar 04, 2024	1.200	1.260	1.160	1.180	73,403	-0.05(-4.07%)

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.