Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zepp Health Corp ADR (NY: ZEPP )

0.8710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 1.170 1.220 1.130 1.130 84,484 -0.08(-6.61%)
Feb 28, 2024 1.250 1.250 1.180 1.210 40,852 -0.03(-2.42%)
Feb 27, 2024 1.200 1.250 1.190 1.240 29,380 +0.05(+4.20%)
Feb 26, 2024 1.280 1.280 1.160 1.190 116,994 +0.01(+0.85%)
Feb 23, 2024 1.220 1.240 1.180 1.180 54,036 -0.08(-6.35%)
Feb 22, 2024 1.250 1.300 1.210 1.260 39,815 +0.01(+0.80%)
Feb 21, 2024 1.200 1.300 1.200 1.250 58,787 +0.06(+5.04%)
Feb 20, 2024 1.300 1.314 1.180 1.190 62,042 -0.11(-8.46%)
Feb 16, 2024 1.290 1.336 1.240 1.300 46,903 -0.02(-1.52%)
Feb 15, 2024 1.360 1.390 1.270 1.320 54,479 -0.04(-2.94%)
Feb 14, 2024 1.300 1.380 1.270 1.360 44,698 +0.04(+3.03%)
Feb 13, 2024 1.360 1.360 1.270 1.320 59,016 -0.06(-4.35%)
Feb 12, 2024 1.260 1.430 1.260 1.380 91,419 +0.15(+12.20%)
Feb 09, 2024 1.300 1.300 1.190 1.230 45,254 +0.05(+4.24%)
Feb 08, 2024 1.240 1.300 1.180 1.180 110,275 -0.04(-3.28%)
Feb 07, 2024 1.250 1.280 1.200 1.220 39,879 -0.01(-0.81%)
Feb 06, 2024 1.200 1.250 1.180 1.230 65,316 +0.05(+4.24%)
Feb 05, 2024 1.200 1.240 1.160 1.180 49,666 -0.01(-0.84%)
Feb 02, 2024 1.180 1.250 1.180 1.190 75,924 -0.02(-1.65%)
Feb 01, 2024 1.200 1.274 1.150 1.210 63,652 -0.01(-0.82%)
Jan 31, 2024 1.250 1.270 1.210 1.220 46,965 -0.03(-2.40%)
Jan 30, 2024 1.300 1.300 1.200 1.250 88,121 -0.05(-3.85%)
Jan 29, 2024 1.410 1.480 1.300 1.300 101,923 -0.10(-7.14%)
Jan 26, 2024 1.410 1.480 1.400 1.400 55,797 +0.00(+0.00%)
Jan 25, 2024 1.520 1.570 1.400 1.400 72,799 -0.12(-7.89%)
Jan 24, 2024 1.590 1.600 1.520 1.520 56,881 -0.08(-5.00%)
Jan 23, 2024 1.550 1.600 1.520 1.600 46,892 +0.08(+5.26%)
Jan 22, 2024 1.580 1.610 1.500 1.520 46,695 -0.08(-5.00%)
Jan 19, 2024 1.560 1.600 1.482 1.600 39,130 +0.05(+3.23%)
Jan 18, 2024 1.580 1.600 1.500 1.550 45,780 +0.03(+1.97%)
Jan 17, 2024 1.600 1.600 1.500 1.520 42,365 -0.08(-5.00%)
Jan 16, 2024 1.690 1.751 1.600 1.600 55,744 +0.00(+0.00%)
Jan 12, 2024 1.780 1.800 1.600 1.600 44,700 -0.20(-11.11%)
Jan 11, 2024 2.100 2.100 1.730 1.800 242,745 -0.16(-8.16%)
Jan 10, 2024 1.660 1.990 1.580 1.960 224,414 +0.38(+24.05%)
Jan 09, 2024 1.550 1.650 1.520 1.580 55,840 +0.02(+1.28%)
Jan 08, 2024 1.440 1.580 1.440 1.560 156,219 +0.09(+6.12%)
Jan 05, 2024 1.430 1.490 1.430 1.470 10,138 +0.03(+2.08%)
Jan 04, 2024 1.420 1.520 1.390 1.440 37,301 +0.05(+3.60%)
Jan 03, 2024 1.420 1.430 1.390 1.390 27,274 -0.05(-3.47%)
Jan 02, 2024 1.420 1.490 1.400 1.440 37,535 +0.02(+1.41%)
Dec 29, 2023 1.520 1.520 1.400 1.420 67,012 -0.08(-5.33%)
Dec 28, 2023 1.520 1.520 1.450 1.500 79,655 -0.01(-0.66%)
Dec 27, 2023 1.500 1.520 1.491 1.510 32,467 +0.02(+1.34%)
Dec 26, 2023 1.420 1.520 1.420 1.490 95,831 +0.05(+3.47%)
Dec 22, 2023 1.410 1.440 1.410 1.440 23,794 +0.03(+2.13%)
Dec 21, 2023 1.380 1.467 1.380 1.410 28,836 +0.03(+2.17%)
Dec 20, 2023 1.430 1.470 1.360 1.380 113,353 -0.03(-2.13%)
Dec 19, 2023 1.470 1.487 1.410 1.410 52,956 -0.08(-5.37%)
Dec 18, 2023 1.490 1.500 1.350 1.490 52,887 +0.01(+0.68%)
Dec 15, 2023 1.460 1.510 1.460 1.480 20,427 +0.02(+1.37%)
Dec 14, 2023 1.490 1.510 1.430 1.460 23,221 -0.03(-2.01%)
Dec 13, 2023 1.500 1.500 1.410 1.490 46,345 -0.01(-0.67%)
Dec 12, 2023 1.470 1.500 1.460 1.500 26,809 +0.03(+2.04%)
Dec 11, 2023 1.460 1.520 1.460 1.470 29,889 -0.04(-2.65%)
Dec 08, 2023 1.460 1.520 1.460 1.510 57,501 +0.03(+2.03%)
Dec 07, 2023 1.470 1.520 1.320 1.480 130,704 -0.04(-2.63%)
Dec 06, 2023 1.600 1.630 1.450 1.520 79,222 -0.11(-6.75%)
Dec 05, 2023 1.780 1.850 1.530 1.630 143,545 -0.15(-8.43%)
Dec 04, 2023 1.680 1.910 1.610 1.780 153,781 +0.15(+9.20%)
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.