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 (%)
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%)
Oct 01, 2021 7.738 7.844 7.602 7.699 390,021 -0.07(-0.87%)
Sep 30, 2021 7.834 7.984 7.747 7.767 482,569 -0.15(-1.95%)
Sep 29, 2021 8.134 8.212 7.883 7.921 177,693 -0.19(-2.38%)
Sep 28, 2021 8.270 8.308 8.038 8.115 202,393 -0.24(-2.89%)
Sep 27, 2021 8.366 8.502 8.221 8.357 204,727 -0.09(-1.03%)
Sep 24, 2021 8.618 8.618 8.376 8.444 166,972 -0.21(-2.46%)
Sep 23, 2021 8.589 8.705 8.490 8.657 109,624 +0.15(+1.82%)
Sep 22, 2021 8.705 8.717 8.376 8.502 191,117 -0.01(-0.11%)
Sep 21, 2021 8.666 8.724 8.511 8.511 120,245 -0.15(-1.79%)
Sep 20, 2021 8.802 8.853 8.570 8.666 242,717 -0.29(-3.24%)
Sep 17, 2021 9.063 9.063 8.869 8.956 138,673 -0.09(-0.96%)
Sep 16, 2021 8.976 9.237 8.927 9.043 168,056 -0.03(-0.32%)
Sep 15, 2021 9.150 9.247 8.908 9.072 111,897 -0.08(-0.85%)
Sep 14, 2021 9.643 9.643 8.831 9.150 228,625 -0.46(-4.83%)
Sep 13, 2021 9.769 9.769 9.479 9.614 130,422 -0.23(-2.36%)
Sep 10, 2021 9.982 10.28 9.779 9.846 76,377 -0.17(-1.74%)
Sep 09, 2021 10.17 10.25 9.924 10.02 66,201 -0.25(-2.45%)
Sep 08, 2021 10.53 10.66 10.07 10.27 79,219 -0.28(-2.66%)
Sep 07, 2021 10.73 10.84 10.52 10.55 89,843 -0.14(-1.27%)
Sep 03, 2021 10.61 10.81 10.51 10.69 82,793 +0.11(+1.01%)
Sep 02, 2021 10.64 10.87 10.51 10.58 103,152 -0.08(-0.73%)
Sep 01, 2021 10.64 10.73 10.47 10.66 121,306 +0.14(+1.29%)
Aug 31, 2021 10.60 10.97 10.41 10.52 249,484 -0.07(-0.64%)
Aug 30, 2021 10.36 10.64 9.972 10.59 122,931 +0.24(+2.34%)
Aug 27, 2021 10.44 10.59 10.27 10.35 96,957 +0.00(+0.00%)
Aug 26, 2021 10.45 10.61 10.25 10.35 85,371 -0.06(-0.56%)
Aug 25, 2021 10.34 10.75 10.22 10.41 83,111 -0.10(-0.92%)
Aug 24, 2021 9.982 10.54 9.875 10.50 126,917 +0.66(+6.68%)
Aug 23, 2021 9.382 9.846 9.326 9.846 94,616 +0.45(+4.84%)
Aug 20, 2021 9.179 9.769 9.043 9.392 154,785 +0.16(+1.78%)
Aug 19, 2021 9.662 10.06 9.058 9.227 215,767 -0.26(-2.75%)
Aug 18, 2021 9.430 9.798 9.295 9.488 115,153 +0.16(+1.76%)
Aug 17, 2021 9.208 9.498 8.811 9.324 183,492 -0.21(-2.23%)
Aug 16, 2021 10.18 10.18 9.430 9.537 177,786 -0.63(-6.18%)
Aug 13, 2021 10.28 10.40 10.11 10.17 68,657 -0.07(-0.66%)
Aug 12, 2021 10.64 10.64 10.16 10.23 130,660 -0.32(-3.02%)
Aug 11, 2021 10.80 10.80 10.38 10.55 77,219 -0.17(-1.62%)
Aug 10, 2021 11.08 11.11 10.71 10.73 73,435 -0.29(-2.63%)
Aug 09, 2021 10.79 11.21 10.64 11.02 84,016 +0.09(+0.80%)
Aug 06, 2021 10.84 10.96 10.64 10.93 80,531 +0.00(+0.00%)
Aug 05, 2021 10.91 11.20 10.84 10.93 61,156 -0.12(-1.05%)
Aug 04, 2021 11.24 11.44 10.96 11.05 83,573 -0.27(-2.39%)
Aug 03, 2021 11.01 11.40 11.01 11.32 200,746 +0.59(+5.50%)
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.