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 (%)
Jan 31, 2022 4.198 4.826 4.817 188,813 +0.62(+14.75%)
Jan 28, 2022 4.691 4.727 4.188 4.198 258,565 -0.55(-11.61%)
Jan 27, 2022 4.875 4.989 4.710 4.749 177,854 -0.09(-1.80%)
Jan 26, 2022 4.855 5.036 4.739 4.836 191,148 +0.00(+0.00%)
Jan 25, 2022 4.865 4.913 4.797 4.836 112,566 -0.14(-2.72%)
Jan 24, 2022 4.836 5.029 4.672 4.971 310,501 +0.10(+1.98%)
Jan 21, 2022 4.962 4.981 4.807 4.875 153,177 -0.12(-2.33%)
Jan 20, 2022 5.049 5.213 4.981 4.991 108,447 +0.01(+0.19%)
Jan 19, 2022 4.836 5.039 4.797 4.981 131,779 +0.14(+2.79%)
Jan 18, 2022 4.836 4.938 4.768 4.846 137,714 -0.03(-0.60%)
Jan 14, 2022 4.875 0 +0.04(+0.80%)
Jan 13, 2022 5.039 5.073 4.797 4.836 120,026 -0.20(-4.03%)
Jan 12, 2022 4.884 5.107 4.884 5.039 364,034 +0.18(+3.78%)
Jan 11, 2022 4.894 4.981 4.788 4.855 230,297 -0.03(-0.59%)
Jan 10, 2022 4.865 4.904 4.807 4.884 137,782 +0.01(+0.20%)
Jan 07, 2022 4.836 4.952 4.817 4.875 190,480 +0.01(+0.20%)
Jan 06, 2022 4.836 4.952 4.652 4.865 341,079 +0.17(+3.71%)
Jan 05, 2022 4.739 4.875 4.556 4.691 174,083 -0.12(-2.41%)
Jan 04, 2022 4.981 5.030 4.691 4.807 166,792 -0.12(-2.36%)
Jan 03, 2022 4.884 5.117 4.822 4.923 255,819 +0.04(+0.79%)
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%)
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.