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

Zepp Health Corp ADR (NY: ZEPP )

0.8901 +0.0301 (+3.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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%)
Apr 01, 2022 3.000 3.070 2.820 2.870 163,200 -0.01(-0.35%)
Mar 31, 2022 2.860 2.970 2.830 2.880 133,943 +0.01(+0.35%)
Mar 30, 2022 3.030 3.080 2.860 2.870 158,561 -0.18(-5.90%)
Mar 29, 2022 2.860 3.080 2.840 3.050 238,220 +0.21(+7.39%)
Mar 28, 2022 2.990 3.019 2.770 2.840 223,055 -0.14(-4.70%)
Mar 25, 2022 2.930 3.050 2.860 2.980 189,007 +0.03(+1.02%)
Mar 24, 2022 2.979 3.018 2.902 2.950 419,112 -0.04(-1.29%)
Mar 23, 2022 2.960 3.027 2.873 2.989 353,035 +0.01(+0.32%)
Mar 22, 2022 2.921 3.047 2.873 2.979 397,967 +0.15(+5.12%)
Mar 21, 2022 3.085 3.085 2.728 2.834 399,873 -0.16(-5.48%)
Mar 18, 2022 2.882 3.114 2.853 2.998 582,106 +0.12(+4.03%)
Mar 17, 2022 3.105 3.114 2.737 2.882 290,518 -0.14(-4.49%)
Mar 16, 2022 2.824 3.250 2.824 3.018 456,605 +0.54(+21.87%)
Mar 15, 2022 2.292 2.544 2.273 2.476 132,213 +0.11(+4.49%)
Mar 14, 2022 2.544 2.582 2.370 2.370 161,577 -0.20(-7.89%)
Mar 11, 2022 2.902 2.935 2.544 2.573 215,391 -0.29(-10.14%)
Mar 10, 2022 3.105 3.124 2.844 2.863 173,687 -0.33(-10.30%)
Mar 09, 2022 3.076 3.221 3.037 3.192 87,661 +0.18(+6.11%)
Mar 08, 2022 2.960 3.105 2.940 3.008 160,252 +0.10(+3.32%)
Mar 07, 2022 3.076 3.076 2.882 2.911 345,418 -0.18(-5.94%)
Mar 04, 2022 3.230 3.230 3.085 3.095 93,707 -0.16(-5.04%)
Mar 03, 2022 3.424 3.434 3.211 3.260 89,289 -0.15(-4.26%)
Mar 02, 2022 3.356 3.414 3.289 3.405 83,766 +0.05(+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.