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

Zepp Health Corp ADR (NY: ZEPP )

0.7700 -0.0100 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2023 1.701 1.720 1.637 1.690 29,358 -0.04(-2.31%)
Feb 27, 2023 1.750 1.804 1.662 1.730 30,381 +0.02(+1.17%)
Feb 24, 2023 1.640 1.730 1.640 1.710 12,523 +0.01(+0.59%)
Feb 23, 2023 1.730 1.740 1.700 1.700 23,315 -0.01(-0.58%)
Feb 22, 2023 1.780 1.787 1.700 1.710 22,646 -0.06(-3.39%)
Feb 21, 2023 1.870 1.879 1.760 1.770 31,756 -0.10(-5.35%)
Feb 17, 2023 1.860 1.920 1.860 1.870 10,713 -0.00(-0.27%)
Feb 16, 2023 1.920 1.930 1.850 1.875 27,066 -0.09(-4.82%)
Feb 15, 2023 1.850 1.990 1.842 1.970 14,766 +0.06(+3.14%)
Feb 14, 2023 1.810 1.940 1.810 1.910 33,349 +0.10(+5.52%)
Feb 13, 2023 1.840 1.900 1.800 1.810 56,463 -0.07(-3.72%)
Feb 10, 2023 1.910 1.920 1.786 1.880 47,891 -0.04(-2.08%)
Feb 09, 2023 2.000 2.060 1.890 1.920 110,042 -0.12(-5.88%)
Feb 08, 2023 2.000 2.060 1.990 2.040 74,719 +0.00(+0.00%)
Feb 07, 2023 2.010 2.040 1.950 2.040 35,147 +0.02(+0.99%)
Feb 06, 2023 2.000 2.050 1.930 2.020 111,466 -0.02(-0.98%)
Feb 03, 2023 2.050 2.120 2.000 2.040 30,980 -0.01(-0.30%)
Feb 02, 2023 2.080 2.140 2.030 2.046 68,434 +0.02(+0.80%)
Feb 01, 2023 2.070 2.070 1.990 2.030 23,679 -0.04(-1.93%)
Jan 31, 2023 2.060 2.070 2.000 2.070 16,570 +0.07(+3.50%)
Jan 30, 2023 2.110 2.112 1.953 2.000 51,946 -0.13(-6.10%)
Jan 27, 2023 2.160 2.160 2.015 2.130 63,370 +0.01(+0.47%)
Jan 26, 2023 2.080 2.142 2.080 2.120 44,677 +0.03(+1.44%)
Jan 25, 2023 2.100 2.176 1.950 2.090 56,944 -0.03(-1.42%)
Jan 24, 2023 2.180 2.190 2.000 2.120 46,521 -0.04(-1.85%)
Jan 23, 2023 2.150 2.190 2.110 2.160 51,350 +0.03(+1.41%)
Jan 20, 2023 2.020 2.160 2.000 2.130 61,772 +0.16(+8.12%)
Jan 19, 2023 2.020 2.050 1.950 1.970 59,391 -0.04(-1.99%)
Jan 18, 2023 2.100 2.162 1.954 2.010 85,844 -0.09(-4.29%)
Jan 17, 2023 2.170 2.190 2.000 2.100 83,315 -0.05(-2.33%)
Jan 13, 2023 2.020 2.150 1.990 2.150 62,474 +0.14(+6.97%)
Jan 12, 2023 1.970 2.070 1.930 2.010 102,565 +0.03(+1.52%)
Jan 11, 2023 1.960 2.070 1.940 1.980 148,929 +0.03(+1.54%)
Jan 10, 2023 1.860 1.990 1.770 1.950 134,634 +0.15(+8.33%)
Jan 09, 2023 1.800 2.000 1.760 1.800 213,859 +0.02(+1.12%)
Jan 06, 2023 1.680 1.810 1.600 1.780 60,919 +0.14(+8.54%)
Jan 05, 2023 1.670 1.700 1.620 1.640 105,583 +0.00(+0.00%)
Jan 04, 2023 1.540 1.657 1.530 1.640 130,694 +0.07(+4.46%)
Jan 03, 2023 1.450 1.590 1.450 1.570 50,746 +0.12(+8.28%)
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%)
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.