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

Zepp Health Corp ADR (NY: ZEPP )

3.910 +0.020 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 4.260 4.260 3.750 3.890 80,281 -0.46(-10.57%)
Sep 30, 2024 4.160 4.380 4.100 4.350 107,187 +0.35(+8.75%)
Sep 27, 2024 3.470 4.000 3.461 4.000 176,138 +0.51(+14.61%)
Sep 26, 2024 3.370 3.500 3.340 3.490 19,672 +0.18(+5.44%)
Sep 25, 2024 3.190 3.380 3.190 3.310 16,607 +0.04(+1.22%)
Sep 24, 2024 3.190 3.329 3.080 3.270 20,368 +0.12(+3.81%)
Sep 23, 2024 3.240 3.350 3.020 3.150 13,268 -0.15(-4.55%)
Sep 20, 2024 3.180 3.390 3.160 3.300 11,201 +0.04(+1.23%)
Sep 19, 2024 3.300 3.364 3.150 3.260 13,208 -0.01(-0.31%)
Sep 18, 2024 3.280 3.340 3.200 3.270 14,633 -0.04(-1.21%)
Sep 17, 2024 3.400 3.400 3.160 3.310 24,894 -0.10(-2.93%)
Sep 16, 2024 3.310 3.520 3.240 3.410 24,238 +2.58(+308.38%)
Sep 13, 2024 0.8100 0.8490 0.8000 0.8350 47,949 -0.01(-0.83%)
Sep 12, 2024 0.8196 0.8447 0.7850 0.8420 56,547 -0.00(-0.36%)
Sep 11, 2024 0.7900 0.8450 0.7850 0.8450 61,331 +0.05(+6.66%)
Sep 10, 2024 0.8400 0.8400 0.7800 0.7922 102,596 -0.05(-5.69%)
Sep 09, 2024 0.8100 0.8400 0.7800 0.8400 53,940 +0.02(+2.93%)
Sep 06, 2024 0.7500 0.8161 0.7155 0.8161 129,226 -0.03(-3.88%)
Sep 05, 2024 0.8500 0.8500 0.7800 0.8490 54,314 +0.02(+2.29%)
Sep 04, 2024 0.7900 0.8486 0.7561 0.8300 60,436 +0.04(+5.73%)
Sep 03, 2024 0.7500 0.7850 0.7361 0.7850 60,270 +0.04(+4.67%)
Aug 30, 2024 0.7200 0.7500 0.7101 0.7500 24,305 +0.01(+1.38%)
Aug 29, 2024 0.6810 0.7399 0.6810 0.7398 29,712 +0.03(+4.20%)
Aug 28, 2024 0.7100 0.7460 0.7100 0.7100 79,631 -0.02(-2.07%)
Aug 27, 2024 0.6785 0.7500 0.6510 0.7250 70,713 +0.01(+1.65%)
Aug 26, 2024 0.7060 0.7200 0.6748 0.7132 66,462 -0.03(-3.63%)
Aug 23, 2024 0.7590 0.7590 0.7000 0.7401 40,022 +0.01(+1.30%)
Aug 22, 2024 0.7790 0.7790 0.7013 0.7306 79,263 -0.02(-2.59%)
Aug 21, 2024 0.6301 0.7500 0.6301 0.7500 171,419 +0.14(+22.95%)
Aug 20, 2024 0.7115 0.7400 0.6100 0.6100 127,740 -0.15(-19.63%)
Aug 19, 2024 0.7700 0.7800 0.7380 0.7590 52,523 +0.02(+2.58%)
Aug 16, 2024 0.6968 0.7500 0.6750 0.7399 101,773 +0.00(+0.00%)
Aug 15, 2024 0.7500 0.7500 0.7290 0.7399 80,870 +0.00(+0.12%)
Aug 14, 2024 0.7500 0.7700 0.7200 0.7390 85,151 +0.03(+4.84%)
Aug 13, 2024 0.6200 0.7235 0.6200 0.7049 101,196 +0.07(+11.80%)
Aug 12, 2024 0.5800 0.6400 0.5800 0.6305 15,905 -0.01(-1.48%)
Aug 09, 2024 0.5900 0.6400 0.5601 0.6400 43,748 +0.07(+12.28%)
Aug 08, 2024 0.5500 0.5888 0.5500 0.5700 18,350 +0.00(+0.00%)
Aug 07, 2024 0.5200 0.5985 0.5200 0.5700 64,539 +0.05(+9.68%)
Aug 06, 2024 0.5300 0.5500 0.5150 0.5197 82,609 +0.00(+0.91%)
Aug 05, 2024 0.5310 0.5350 0.5150 0.5150 107,831 -0.02(-3.56%)
Aug 02, 2024 0.5704 0.5970 0.5300 0.5340 115,389 -0.05(-9.18%)
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.