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

Zepp Health Corp ADR (NY: ZEPP )

0.6950 -0.0597 (-7.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 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.