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

Zepp Health Corp ADR (NY: ZEPP )

0.7612 +0.0337 (+4.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jul 01, 2022 1.850 1.910 1.750 1.770 246,098 -0.08(-4.32%)
Jun 30, 2022 1.880 1.964 1.850 1.850 64,918 -0.05(-2.63%)
Jun 29, 2022 1.950 1.990 1.900 1.900 89,290 -0.07(-3.55%)
Jun 28, 2022 2.020 2.080 1.970 1.970 68,005 -0.05(-2.48%)
Jun 27, 2022 2.020 2.040 2.010 2.020 43,999 -0.01(-0.49%)
Jun 24, 2022 2.000 2.050 2.000 2.030 73,240 +0.04(+2.01%)
Jun 23, 2022 1.970 2.007 1.930 1.990 37,579 +0.06(+3.11%)
Jun 22, 2022 1.920 2.040 1.920 1.930 77,293 -0.05(-2.53%)
Jun 21, 2022 1.960 2.079 1.920 1.980 104,142 +0.06(+3.13%)
Jun 17, 2022 1.920 2.020 1.920 1.920 361,657 -0.01(-0.52%)
Jun 16, 2022 1.930 2.020 1.910 1.930 132,886 -0.10(-4.93%)
Jun 15, 2022 1.950 2.080 1.910 2.030 70,817 +0.08(+4.10%)
Jun 14, 2022 1.950 2.120 1.950 1.950 125,142 -0.06(-2.99%)
Jun 13, 2022 2.050 2.070 2.010 2.010 226,887 -0.07(-3.37%)
Jun 10, 2022 2.130 2.140 2.050 2.080 75,999 -0.02(-0.95%)
Jun 09, 2022 2.110 2.230 2.080 2.100 108,073 -0.07(-3.23%)
Jun 08, 2022 2.050 2.280 2.050 2.170 313,645 +0.09(+4.33%)
Jun 07, 2022 2.070 2.160 2.060 2.080 57,346 +0.01(+0.48%)
Jun 06, 2022 2.100 2.160 2.050 2.070 140,433 -0.03(-1.43%)
Jun 03, 2022 2.050 2.170 2.040 2.100 144,581 +0.00(+0.00%)
Jun 02, 2022 2.130 2.140 2.080 2.100 139,108 -0.01(-0.47%)
Jun 01, 2022 2.040 2.183 2.040 2.110 137,076 +0.07(+3.43%)
May 31, 2022 2.140 2.196 2.040 2.040 1,039,298 -0.01(-0.49%)
May 27, 2022 2.070 2.180 2.050 2.050 99,580 -0.05(-2.38%)
May 26, 2022 2.020 2.100 1.984 2.100 180,577 +0.08(+3.96%)
May 25, 2022 2.080 2.094 2.000 2.020 95,873 -0.02(-0.98%)
May 24, 2022 2.080 2.140 2.020 2.040 263,560 -0.16(-7.27%)
May 23, 2022 2.190 2.260 2.060 2.200 149,969 +0.06(+2.80%)
May 20, 2022 2.180 2.200 2.010 2.140 240,096 -0.03(-1.38%)
May 19, 2022 2.190 2.295 2.150 2.170 103,414 -0.04(-1.81%)
May 18, 2022 2.200 2.320 2.150 2.210 181,892 -0.01(-0.45%)
May 17, 2022 2.190 2.370 2.120 2.220 150,044 +0.14(+6.73%)
May 16, 2022 2.250 2.270 2.050 2.080 152,085 -0.13(-5.88%)
May 13, 2022 2.250 2.320 2.190 2.210 176,133 -0.01(-0.45%)
May 12, 2022 2.170 2.290 2.140 2.220 111,256 +0.12(+5.71%)
May 11, 2022 2.210 2.250 2.050 2.100 144,291 -0.09(-4.11%)
May 10, 2022 2.310 2.360 2.150 2.190 47,020 -0.08(-3.52%)
May 09, 2022 2.300 2.420 2.150 2.270 127,761 -0.07(-2.99%)
May 06, 2022 2.340 2.420 2.250 2.340 181,926 -0.03(-1.27%)
May 05, 2022 2.420 2.438 2.310 2.370 197,672 -0.12(-4.82%)
May 04, 2022 2.540 2.610 2.450 2.490 113,877 -0.05(-1.97%)
May 03, 2022 2.740 2.740 2.490 2.540 80,878 -0.10(-3.79%)
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.