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 31, 2021 4.759 4.913 4.691 4.884 513,241 +0.00(+0.00%)
Dec 30, 2021 4.623 5.054 4.623 4.884 380,742 +0.24(+5.21%)
Dec 29, 2021 4.710 4.826 4.527 4.643 230,263 -0.06(-1.23%)
Dec 28, 2021 4.498 4.807 4.449 4.701 611,752 +0.15(+3.40%)
Dec 27, 2021 5.059 5.059 4.536 4.546 372,681 -0.46(-9.27%)
Dec 23, 2021 4.797 5.155 4.749 5.010 319,363 +0.20(+4.23%)
Dec 22, 2021 4.739 4.880 4.720 4.807 240,345 +0.01(+0.20%)
Dec 21, 2021 4.556 4.884 4.546 4.797 359,231 +0.28(+6.21%)
Dec 20, 2021 4.546 4.759 4.430 4.517 642,534 +0.00(+0.00%)
Dec 17, 2021 4.333 4.662 4.120 4.517 1,477,106 +0.11(+2.41%)
Dec 16, 2021 4.981 5.117 4.401 4.410 687,772 -0.57(-11.46%)
Dec 15, 2021 5.068 5.184 4.855 4.981 364,149 -0.28(-5.33%)
Dec 14, 2021 5.242 5.484 5.213 5.262 305,524 -0.12(-2.16%)
Dec 13, 2021 5.687 5.784 5.078 5.378 605,076 -0.51(-8.70%)
Dec 10, 2021 6.326 6.451 5.871 5.890 157,159 -0.44(-7.02%)
Dec 09, 2021 6.297 6.480 6.142 6.335 192,620 +0.08(+1.24%)
Dec 08, 2021 6.432 6.509 6.248 6.258 163,395 -0.17(-2.71%)
Dec 07, 2021 6.577 6.645 6.387 6.432 101,872 +0.11(+1.68%)
Dec 06, 2021 6.045 6.569 5.745 6.326 247,206 +0.47(+8.10%)
Dec 03, 2021 6.645 6.645 5.803 5.852 399,283 -0.79(-11.94%)
Dec 02, 2021 6.693 6.974 6.576 6.645 110,427 -0.06(-0.87%)
Dec 01, 2021 6.645 7.012 6.645 6.703 142,473 +0.14(+2.06%)
Nov 30, 2021 7.254 7.264 6.384 6.567 451,775 -0.71(-9.71%)
Nov 29, 2021 7.448 7.535 7.254 7.273 90,370 -0.12(-1.57%)
Nov 26, 2021 7.244 7.544 7.244 7.390 131,192 -0.24(-3.17%)
Nov 24, 2021 7.380 7.747 7.368 7.631 104,374 +0.19(+2.60%)
Nov 23, 2021 7.535 7.602 7.370 7.438 117,902 -0.10(-1.28%)
Nov 22, 2021 7.448 7.738 7.370 7.535 130,159 +0.08(+1.04%)
Nov 19, 2021 7.641 7.815 7.273 7.457 178,327 -0.21(-2.77%)
Nov 18, 2021 7.738 7.709 7.612 7.670 297,367 -0.08(-1.00%)
Nov 17, 2021 7.834 7.931 7.641 7.747 275,704 -0.14(-1.72%)
Nov 16, 2021 8.221 8.241 7.786 7.883 210,079 -0.34(-4.12%)
Nov 15, 2021 8.966 8.966 8.221 8.221 220,957 -0.69(-7.71%)
Nov 12, 2021 8.811 8.937 8.724 8.908 48,472 +0.14(+1.54%)
Nov 11, 2021 8.376 8.852 8.279 8.773 104,893 +0.56(+6.83%)
Nov 10, 2021 8.212 8.212 65,473 +0.00(+0.00%)
Nov 09, 2021 8.299 8.393 8.144 8.212 72,050 -0.14(-1.62%)
Nov 08, 2021 8.434 8.526 8.279 8.347 117,075 -0.20(-2.38%)
Nov 05, 2021 8.337 8.628 8.337 8.550 67,460 +0.18(+2.20%)
Nov 04, 2021 8.589 8.811 8.337 8.366 76,091 -0.19(-2.26%)
Nov 03, 2021 8.270 8.599 8.270 8.560 79,758 +0.18(+2.19%)
Nov 02, 2021 8.347 8.502 8.262 8.376 61,305 -0.03(-0.35%)
Nov 01, 2021 8.018 8.463 7.941 8.405 91,930 +0.46(+5.85%)
Oct 29, 2021 8.125 8.212 7.941 7.941 71,389 -0.27(-3.30%)
Oct 28, 2021 8.366 8.492 8.057 8.212 144,196 -0.13(-1.51%)
Oct 27, 2021 8.492 8.609 8.318 8.337 60,539 -0.27(-3.15%)
Oct 26, 2021 9.014 8.560 8.608 96,092 -0.43(-4.71%)
Oct 25, 2021 8.966 9.160 8.908 9.034 94,357 +0.14(+1.52%)
Oct 22, 2021 9.208 9.411 8.879 8.898 58,112 -0.31(-3.36%)
Oct 21, 2021 9.092 9.285 8.869 9.208 70,554 +0.10(+1.06%)
Oct 20, 2021 9.053 9.382 8.977 9.111 129,945 +0.21(+2.39%)
Oct 19, 2021 8.966 8.966 8.647 8.898 84,466 +0.14(+1.55%)
Oct 18, 2021 8.540 8.898 8.482 8.763 86,596 +0.24(+2.84%)
Oct 15, 2021 8.531 8.667 8.444 8.521 66,470 -0.01(-0.11%)
Oct 14, 2021 8.599 8.657 8.395 8.531 62,054 -0.07(-0.79%)
Oct 13, 2021 8.434 8.657 8.366 8.599 68,973 +0.13(+1.48%)
Oct 12, 2021 8.705 8.782 8.434 8.473 82,619 -0.14(-1.57%)
Oct 11, 2021 8.560 8.831 8.482 8.608 125,207 +0.11(+1.25%)
Oct 08, 2021 8.482 8.676 8.415 8.502 73,911 -0.06(-0.68%)
Oct 07, 2021 8.511 8.821 8.405 8.560 193,724 +0.02(+0.23%)
Oct 06, 2021 8.057 8.657 8.028 8.540 143,697 +0.37(+4.50%)
Oct 05, 2021 7.718 8.173 7.651 8.173 122,158 +0.53(+6.96%)
Oct 04, 2021 7.641 7.738 7.554 7.641 244,331 -0.06(-0.75%)
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.