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 (%)
Aug 31, 2023 1.160 1.160 1.080 1.080 28,441 -0.04(-3.57%)
Aug 30, 2023 1.140 1.174 1.120 1.120 21,067 +0.00(+0.00%)
Aug 29, 2023 1.110 1.170 1.070 1.120 39,112 +0.05(+4.67%)
Aug 28, 2023 1.140 1.150 1.060 1.070 93,910 -0.06(-5.31%)
Aug 25, 2023 1.180 1.180 1.130 1.130 48,340 -0.02(-1.74%)
Aug 24, 2023 1.140 1.180 1.140 1.150 27,992 +0.02(+1.77%)
Aug 23, 2023 1.150 1.180 1.130 1.130 47,439 -0.02(-1.74%)
Aug 22, 2023 1.160 1.190 1.150 1.150 45,576 +0.00(+0.00%)
Aug 21, 2023 1.220 1.226 1.150 1.150 74,838 -0.05(-4.17%)
Aug 18, 2023 1.220 1.390 1.200 1.200 45,759 -0.01(-0.83%)
Aug 17, 2023 1.220 1.260 1.210 1.210 23,594 -0.02(-1.63%)
Aug 16, 2023 1.230 1.280 1.230 1.230 37,423 +0.04(+3.36%)
Aug 15, 2023 1.350 1.350 1.190 1.190 37,918 -0.09(-7.03%)
Aug 14, 2023 1.300 1.360 1.280 1.280 35,829 -0.03(-2.29%)
Aug 11, 2023 1.300 1.350 1.271 1.310 28,249 +0.01(+0.77%)
Aug 10, 2023 1.320 1.400 1.300 1.300 35,014 +0.00(+0.00%)
Aug 09, 2023 1.300 1.365 1.260 1.300 35,088 -0.05(-3.70%)
Aug 08, 2023 1.370 1.400 1.280 1.350 75,380 +0.05(+3.85%)
Aug 07, 2023 1.280 1.400 1.275 1.300 61,320 +0.04(+3.17%)
Aug 04, 2023 1.250 1.329 1.250 1.260 16,885 +0.01(+0.80%)
Aug 03, 2023 1.280 1.330 1.240 1.250 40,484 +0.01(+0.81%)
Aug 02, 2023 1.300 1.310 1.212 1.240 70,446 -0.08(-6.06%)
Aug 01, 2023 1.330 1.390 1.310 1.320 82,180 +0.02(+1.54%)
Jul 31, 2023 1.290 1.380 1.285 1.300 56,546 +0.02(+1.56%)
Jul 28, 2023 1.250 1.350 1.250 1.280 46,354 +0.03(+2.40%)
Jul 27, 2023 1.250 1.290 1.250 1.250 42,296 +0.00(+0.00%)
Jul 26, 2023 1.280 1.300 1.250 1.250 48,304 +0.01(+0.81%)
Jul 25, 2023 1.200 1.350 1.200 1.240 145,704 +0.07(+5.98%)
Jul 24, 2023 1.160 1.210 1.150 1.170 52,671 +0.03(+2.63%)
Jul 21, 2023 1.170 1.170 1.140 1.140 36,125 +0.00(+0.00%)
Jul 20, 2023 1.170 1.180 1.140 1.140 30,965 +0.00(+0.00%)
Jul 19, 2023 1.160 1.170 1.140 1.140 14,913 +0.01(+0.88%)
Jul 18, 2023 1.140 1.170 1.130 1.130 29,537 -0.01(-0.88%)
Jul 17, 2023 1.140 1.180 1.130 1.140 39,279 +0.01(+0.88%)
Jul 14, 2023 1.140 1.170 1.130 1.130 43,645 +0.00(+0.00%)
Jul 13, 2023 1.200 1.210 1.130 1.130 64,179 -0.02(-1.74%)
Jul 12, 2023 1.190 1.217 1.150 1.150 69,911 +0.02(+1.77%)
Jul 11, 2023 1.170 1.190 1.130 1.130 75,868 -0.04(-3.42%)
Jul 10, 2023 1.160 1.190 1.160 1.170 18,239 +0.03(+2.63%)
Jul 07, 2023 1.120 1.170 1.120 1.140 52,558 +0.02(+1.79%)
Jul 06, 2023 1.130 1.140 1.120 1.120 36,801 +0.00(+0.00%)
Jul 05, 2023 1.120 1.169 1.120 1.120 19,126 -0.03(-2.61%)
Jul 03, 2023 1.140 1.188 1.140 1.150 27,313 +0.01(+0.88%)
Jun 30, 2023 1.130 1.180 1.130 1.140 27,883 +0.00(+0.00%)
Jun 29, 2023 1.140 1.180 1.140 1.140 20,993 +0.00(+0.00%)
Jun 28, 2023 1.100 1.190 1.100 1.140 38,445 +0.02(+1.79%)
Jun 27, 2023 1.110 1.150 1.110 1.120 34,811 +0.01(+0.90%)
Jun 26, 2023 1.110 1.150 1.100 1.110 77,971 -0.01(-0.89%)
Jun 23, 2023 1.120 1.150 1.120 1.120 10,408 +0.00(+0.00%)
Jun 22, 2023 1.160 1.160 1.120 1.120 19,908 -0.02(-1.75%)
Jun 21, 2023 1.140 1.170 1.140 1.140 29,937 +0.00(+0.00%)
Jun 20, 2023 1.130 1.240 1.130 1.140 85,935 -0.03(-2.56%)
Jun 16, 2023 1.150 1.180 1.140 1.170 74,276 +0.05(+4.30%)
Jun 15, 2023 1.120 1.150 1.110 1.122 53,697 +0.01(+1.06%)
Jun 14, 2023 1.120 1.170 1.110 1.110 27,440 -0.03(-2.63%)
Jun 13, 2023 1.100 1.160 1.100 1.140 25,315 +0.04(+3.64%)
Jun 12, 2023 1.120 1.160 1.100 1.100 87,760 -0.05(-4.22%)
Jun 09, 2023 1.180 1.180 1.140 1.149 84,654 -0.00(-0.13%)
Jun 08, 2023 1.160 1.179 1.150 1.150 45,341 -0.02(-1.71%)
Jun 07, 2023 1.160 1.200 1.160 1.170 45,200 +0.01(+0.86%)
Jun 06, 2023 1.150 1.200 1.150 1.160 41,643 +0.02(+1.75%)
Jun 05, 2023 1.140 1.170 1.140 1.140 37,262 +0.01(+0.88%)
Jun 02, 2023 1.140 1.200 1.130 1.130 29,141 -0.03(-2.59%)
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.