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

Zepp Health Corp ADR (NY: ZEPP )

3.270 +0.060 (+1.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2022 8.560 8.782 8.160 8.160 259,824 -0.04(-0.49%)
May 27, 2022 8.280 8.720 8.200 8.200 24,895 -0.20(-2.38%)
May 26, 2022 8.080 8.400 7.934 8.400 45,144 +0.32(+3.96%)
May 25, 2022 8.320 8.376 8.000 8.080 23,968 -0.08(-0.98%)
May 24, 2022 8.320 8.560 8.080 8.160 65,890 -0.64(-7.27%)
May 23, 2022 8.760 9.040 8.240 8.800 37,492 +0.24(+2.80%)
May 20, 2022 8.720 8.800 8.040 8.560 60,024 -0.12(-1.38%)
May 19, 2022 8.760 9.180 8.600 8.680 25,853 -0.16(-1.81%)
May 18, 2022 8.800 9.280 8.600 8.840 45,473 -0.04(-0.45%)
May 17, 2022 8.760 9.480 8.480 8.880 37,511 +0.56(+6.73%)
May 16, 2022 9.000 9.080 8.200 8.320 38,021 -0.52(-5.88%)
May 13, 2022 9.000 9.280 8.760 8.840 44,033 -0.04(-0.45%)
May 12, 2022 8.680 9.160 8.560 8.880 27,814 +0.48(+5.71%)
May 11, 2022 8.840 9.000 8.200 8.400 36,072 -0.36(-4.11%)
May 10, 2022 9.240 9.440 8.600 8.760 11,755 -0.32(-3.52%)
May 09, 2022 9.200 9.680 8.600 9.080 31,940 -0.28(-2.99%)
May 06, 2022 9.360 9.680 9.000 9.360 45,481 -0.12(-1.27%)
May 05, 2022 9.680 9.753 9.240 9.480 49,418 -0.48(-4.82%)
May 04, 2022 10.16 10.44 9.800 9.960 28,469 -0.20(-1.97%)
May 03, 2022 10.96 10.96 9.960 10.16 20,219 -0.40(-3.79%)
May 02, 2022 10.00 10.56 9.600 10.56 26,014 +0.88(+9.09%)
Apr 29, 2022 10.40 10.52 9.680 9.680 29,451 -0.24(-2.42%)
Apr 28, 2022 10.20 10.36 9.680 9.920 14,669 -0.04(-0.40%)
Apr 27, 2022 9.680 10.20 9.360 9.960 28,847 +0.24(+2.47%)
Apr 26, 2022 10.24 10.24 9.640 9.720 15,922 -0.72(-6.90%)
Apr 25, 2022 9.880 10.62 9.880 10.44 29,066 +0.16(+1.56%)
Apr 22, 2022 10.08 10.48 9.800 10.28 24,692 +0.28(+2.80%)
Apr 21, 2022 10.44 10.64 10.00 10.00 21,231 -0.52(-4.94%)
Apr 20, 2022 10.68 10.72 10.04 10.52 29,038 -0.20(-1.87%)
Apr 19, 2022 10.16 11.00 9.880 10.72 12,545 +0.52(+5.10%)
Apr 18, 2022 10.44 10.48 9.800 10.20 36,829 -0.40(-3.77%)
Apr 14, 2022 10.92 11.12 10.56 10.60 17,328 -0.36(-3.28%)
Apr 13, 2022 11.00 11.16 10.64 10.96 41,063 +0.12(+1.11%)
Apr 12, 2022 11.20 11.40 10.68 10.84 15,434 -0.12(-1.09%)
Apr 11, 2022 11.20 11.68 10.96 10.96 33,415 -0.56(-4.86%)
Apr 08, 2022 11.24 11.84 10.80 11.52 23,171 +0.32(+2.86%)
Apr 07, 2022 11.40 11.52 10.80 11.20 23,440 -0.36(-3.11%)
Apr 06, 2022 11.60 11.72 11.04 11.56 34,511 -0.24(-2.03%)
Apr 05, 2022 12.80 12.80 11.72 11.80 20,844 -0.92(-7.23%)
Apr 04, 2022 11.84 12.76 11.80 12.72 40,950 +1.24(+10.80%)
Apr 01, 2022 12.00 12.28 11.28 11.48 40,800 -0.04(-0.35%)
Mar 31, 2022 11.44 11.88 11.32 11.52 33,485 +0.04(+0.35%)
Mar 30, 2022 12.12 12.32 11.44 11.48 39,640 -0.72(-5.90%)
Mar 29, 2022 11.44 12.32 11.36 12.20 59,555 +0.84(+7.39%)
Mar 28, 2022 11.96 12.08 11.08 11.36 55,763 -0.56(-4.70%)
Mar 25, 2022 11.72 12.20 11.44 11.92 47,251 +1.32(+12.45%)
Mar 24, 2022 10.70 10.84 10.43 10.60 116,639 -0.14(-1.29%)
Mar 23, 2022 10.63 10.88 10.32 10.74 98,250 +0.03(+0.32%)
Mar 22, 2022 10.50 10.95 10.32 10.70 110,755 +0.52(+5.12%)
Mar 21, 2022 11.09 11.09 9.801 10.18 111,285 -0.59(-5.48%)
Mar 18, 2022 10.36 11.19 10.25 10.77 162,001 +0.42(+4.03%)
Mar 17, 2022 11.16 11.19 9.835 10.36 80,851 -0.49(-4.49%)
Mar 16, 2022 10.15 11.68 10.15 10.84 127,074 +1.95(+21.88%)
Mar 15, 2022 8.237 9.140 8.167 8.897 36,795 +0.38(+4.49%)
Mar 14, 2022 9.140 9.279 8.515 8.515 44,967 -0.73(-7.89%)
Mar 11, 2022 10.43 10.55 9.140 9.245 59,943 -1.04(-10.14%)
Mar 10, 2022 11.16 11.23 10.22 10.29 48,337 -1.18(-10.30%)
Mar 09, 2022 11.05 11.57 10.91 11.47 24,396 +0.66(+6.11%)
Mar 08, 2022 10.63 11.16 10.57 10.81 44,598 +0.35(+3.32%)
Mar 07, 2022 11.05 11.05 10.36 10.46 96,130 -0.66(-5.94%)
Mar 04, 2022 11.61 11.61 11.09 11.12 26,078 -0.59(-5.04%)
Mar 03, 2022 12.30 12.34 11.54 11.71 24,849 -0.52(-4.26%)
Mar 02, 2022 12.06 12.27 11.82 12.23 23,312 +0.17(+1.44%)
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.