Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.600	2.630	2.420	2.420	117,806	-0.06(-2.42%)
Apr 28, 2022	2.550	2.590	2.420	2.480	58,679	-0.01(-0.40%)
Apr 27, 2022	2.420	2.549	2.340	2.490	115,390	+0.06(+2.47%)
Apr 26, 2022	2.560	2.560	2.410	2.430	63,690	-0.18(-6.90%)
Apr 25, 2022	2.470	2.655	2.470	2.610	116,265	+0.04(+1.56%)
Apr 22, 2022	2.520	2.620	2.450	2.570	98,769	+0.07(+2.80%)
Apr 21, 2022	2.610	2.659	2.500	2.500	84,926	-0.13(-4.94%)
Apr 20, 2022	2.670	2.680	2.510	2.630	116,154	-0.05(-1.87%)
Apr 19, 2022	2.540	2.750	2.470	2.680	50,180	+0.13(+5.10%)
Apr 18, 2022	2.610	2.620	2.450	2.550	147,318	-0.10(-3.77%)
Apr 14, 2022	2.730	2.780	2.640	2.650	69,313	-0.09(-3.28%)
Apr 13, 2022	2.750	2.790	2.660	2.740	164,253	+0.03(+1.11%)
Apr 12, 2022	2.800	2.850	2.670	2.710	61,737	-0.03(-1.09%)
Apr 11, 2022	2.800	2.920	2.740	2.740	133,660	-0.14(-4.86%)
Apr 08, 2022	2.810	2.960	2.700	2.880	92,684	+0.08(+2.86%)
Apr 07, 2022	2.850	2.880	2.700	2.800	93,762	-0.09(-3.11%)
Apr 06, 2022	2.900	2.930	2.760	2.890	138,046	-0.06(-2.03%)
Apr 05, 2022	3.200	3.200	2.930	2.950	83,378	-0.23(-7.23%)
Apr 04, 2022	2.960	3.190	2.950	3.180	163,801	+0.31(+10.80%)

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.