Indicators

Zepp Health Corp ADR (NY: ZEPP )

0.7612 +0.0337 (+4.63%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

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%)

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.