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 (%)
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%)
May 02, 2022 2.500 2.640 2.400 2.640 104,056 +0.22(+9.09%)
Apr 29, 2022 2.600 2.630 2.420 2.420 117,806 -0.06(-2.42%)
Apr 28, 2022 2.550 2.590 2.420 2.480 58,679 -0.01(-0.40%)
Apr 27, 2022 2.420 2.549 2.340 2.490 115,390 +0.06(+2.47%)
Apr 26, 2022 2.560 2.560 2.410 2.430 63,690 -0.18(-6.90%)
Apr 25, 2022 2.470 2.655 2.470 2.610 116,265 +0.04(+1.56%)
Apr 22, 2022 2.520 2.620 2.450 2.570 98,769 +0.07(+2.80%)
Apr 21, 2022 2.610 2.659 2.500 2.500 84,926 -0.13(-4.94%)
Apr 20, 2022 2.670 2.680 2.510 2.630 116,154 -0.05(-1.87%)
Apr 19, 2022 2.540 2.750 2.470 2.680 50,180 +0.13(+5.10%)
Apr 18, 2022 2.610 2.620 2.450 2.550 147,318 -0.10(-3.77%)
Apr 14, 2022 2.730 2.780 2.640 2.650 69,313 -0.09(-3.28%)
Apr 13, 2022 2.750 2.790 2.660 2.740 164,253 +0.03(+1.11%)
Apr 12, 2022 2.800 2.850 2.670 2.710 61,737 -0.03(-1.09%)
Apr 11, 2022 2.800 2.920 2.740 2.740 133,660 -0.14(-4.86%)
Apr 08, 2022 2.810 2.960 2.700 2.880 92,684 +0.08(+2.86%)
Apr 07, 2022 2.850 2.880 2.700 2.800 93,762 -0.09(-3.11%)
Apr 06, 2022 2.900 2.930 2.760 2.890 138,046 -0.06(-2.03%)
Apr 05, 2022 3.200 3.200 2.930 2.950 83,378 -0.23(-7.23%)
Apr 04, 2022 2.960 3.190 2.950 3.180 163,801 +0.31(+10.80%)
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.