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 (%)
Sep 30, 2022 1.340 1.400 1.340 1.370 19,032 +0.00(+0.00%)
Sep 29, 2022 1.410 1.440 1.350 1.370 61,020 -0.07(-4.86%)
Sep 28, 2022 1.400 1.510 1.354 1.440 49,859 +0.01(+0.70%)
Sep 27, 2022 1.380 1.430 1.340 1.430 68,810 +0.11(+8.33%)
Sep 26, 2022 1.460 1.510 1.305 1.320 300,184 -0.16(-10.81%)
Sep 23, 2022 1.540 1.570 1.410 1.480 109,079 -0.09(-5.73%)
Sep 22, 2022 1.650 1.660 1.550 1.570 97,501 -0.05(-3.09%)
Sep 21, 2022 1.680 1.710 1.620 1.620 76,392 -0.09(-5.26%)
Sep 20, 2022 1.770 1.774 1.700 1.710 50,748 -0.06(-3.39%)
Sep 19, 2022 1.800 1.870 1.750 1.770 66,534 -0.02(-1.12%)
Sep 16, 2022 1.940 1.940 1.790 1.790 78,124 -0.19(-9.60%)
Sep 15, 2022 1.960 2.000 1.920 1.980 30,260 -0.01(-0.50%)
Sep 14, 2022 1.990 2.010 1.910 1.990 39,521 +0.00(+0.00%)
Sep 13, 2022 2.010 2.020 1.940 1.990 169,432 -0.05(-2.45%)
Sep 12, 2022 2.050 2.050 1.970 2.040 25,281 +0.04(+2.00%)
Sep 09, 2022 1.940 2.050 1.910 2.000 52,705 +0.10(+5.26%)
Sep 08, 2022 1.810 1.919 1.805 1.900 27,764 +0.05(+2.70%)
Sep 07, 2022 1.790 1.860 1.790 1.850 55,875 +0.04(+2.21%)
Sep 06, 2022 1.850 1.880 1.800 1.810 58,369 -0.08(-4.23%)
Sep 02, 2022 1.910 1.920 1.820 1.890 119,313 -0.04(-2.07%)
Sep 01, 2022 1.900 1.930 1.850 1.930 42,235 +0.02(+1.05%)
Aug 31, 2022 1.910 1.940 1.900 1.910 69,948 -0.02(-1.04%)
Aug 30, 2022 1.950 1.970 1.880 1.930 64,923 -0.04(-2.03%)
Aug 29, 2022 1.870 2.000 1.870 1.970 67,388 +0.08(+4.23%)
Aug 26, 2022 2.000 2.000 1.860 1.890 50,781 -0.11(-5.50%)
Aug 25, 2022 2.000 2.040 1.950 2.000 82,263 -0.08(-3.85%)
Aug 24, 2022 1.980 2.090 1.940 2.080 95,880 +0.12(+6.12%)
Aug 23, 2022 1.910 2.020 1.910 1.960 81,872 +0.00(+0.00%)
Aug 22, 2022 2.020 2.020 1.900 1.960 76,294 -0.07(-3.45%)
Aug 19, 2022 2.150 2.150 2.000 2.030 65,509 -0.08(-3.79%)
Aug 18, 2022 2.080 2.125 2.060 2.110 102,483 +0.03(+1.44%)
Aug 17, 2022 2.140 2.140 2.030 2.080 77,865 -0.03(-1.42%)
Aug 16, 2022 2.090 2.149 2.020 2.110 228,171 +0.06(+2.93%)
Aug 15, 2022 2.070 2.120 2.010 2.050 75,808 +0.01(+0.49%)
Aug 12, 2022 1.970 2.090 1.927 2.040 153,529 +0.14(+7.58%)
Aug 11, 2022 1.820 1.920 1.800 1.896 154,422 +0.11(+5.94%)
Aug 10, 2022 1.710 1.790 1.690 1.790 66,421 +0.08(+4.68%)
Aug 09, 2022 1.730 1.737 1.680 1.710 35,495 -0.01(-0.58%)
Aug 08, 2022 1.690 1.720 1.680 1.720 54,814 +0.03(+1.78%)
Aug 05, 2022 1.700 1.700 1.670 1.690 45,637 +0.00(+0.00%)
Aug 04, 2022 1.740 1.770 1.690 1.690 72,718 -0.01(-0.59%)
Aug 03, 2022 1.750 1.750 1.700 1.700 60,548 -0.02(-1.16%)
Aug 02, 2022 1.700 1.740 1.677 1.720 63,406 +0.01(+0.58%)
Aug 01, 2022 1.720 1.720 1.700 1.710 50,821 -0.03(-1.72%)
Jul 29, 2022 1.740 1.800 1.730 1.740 23,034 -0.02(-1.14%)
Jul 28, 2022 1.750 1.790 1.710 1.760 33,110 +0.02(+1.15%)
Jul 27, 2022 1.710 1.760 1.700 1.740 24,230 +0.03(+1.75%)
Jul 26, 2022 1.790 1.790 1.700 1.710 108,024 -0.05(-2.84%)
Jul 25, 2022 1.820 1.820 1.750 1.760 24,539 -0.02(-1.12%)
Jul 22, 2022 1.830 1.870 1.750 1.780 74,875 +0.00(+0.00%)
Jul 21, 2022 1.750 1.830 1.740 1.780 59,156 -0.01(-0.56%)
Jul 20, 2022 1.800 1.840 1.740 1.790 66,012 +0.03(+1.70%)
Jul 19, 2022 1.780 1.830 1.730 1.760 75,687 -0.02(-1.12%)
Jul 18, 2022 1.770 1.900 1.730 1.780 81,003 +0.08(+4.71%)
Jul 15, 2022 1.810 1.810 1.690 1.700 175,022 -0.06(-3.41%)
Jul 14, 2022 1.740 1.770 1.710 1.760 32,779 -0.03(-1.68%)
Jul 13, 2022 1.740 1.800 1.710 1.790 76,541 -0.01(-0.56%)
Jul 12, 2022 1.810 1.810 1.740 1.800 56,409 +0.03(+1.69%)
Jul 11, 2022 1.790 1.800 1.750 1.770 205,426 -0.05(-2.75%)
Jul 08, 2022 1.850 1.890 1.800 1.820 72,375 -0.03(-1.62%)
Jul 07, 2022 1.910 1.910 1.810 1.850 44,123 -0.02(-1.07%)
Jul 06, 2022 1.880 1.940 1.780 1.870 61,110 -0.01(-0.53%)
Jul 05, 2022 1.760 1.880 1.710 1.880 383,024 +0.11(+6.21%)
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.