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

Zepp Health Corp ADR (NY: ZEPP )

0.8901 +0.0301 (+3.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.