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

Zepp Health Corp ADR (NY: ZEPP )

0.6420 +0.0020 (+0.31%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 0.6600 0.7000 0.6350 0.6420 90,663 +0.00(+0.31%)
Jul 03, 2024 0.6200 0.6839 0.6100 0.6400 119,263 +0.02(+3.23%)
Jul 02, 2024 0.6100 0.6449 0.6000 0.6200 76,339 +0.02(+3.33%)
Jul 01, 2024 0.6100 0.6280 0.5911 0.6000 97,500 +0.00(+0.00%)
Jun 28, 2024 0.6300 0.6300 0.6000 0.6000 80,492 +0.00(+0.00%)
Jun 27, 2024 0.6000 0.6400 0.6000 0.6000 87,456 -0.00(-0.20%)
Jun 26, 2024 0.5920 0.6200 0.5920 0.6012 76,031 +0.00(+0.03%)
Jun 25, 2024 0.6501 0.6600 0.6010 0.6010 97,300 -0.04(-6.24%)
Jun 24, 2024 0.7000 0.7000 0.6410 0.6410 126,346 -0.02(-2.88%)
Jun 21, 2024 0.6900 0.7100 0.6600 0.6600 91,292 -0.03(-3.65%)
Jun 20, 2024 0.6820 0.7160 0.6820 0.6850 94,771 -0.00(-0.72%)
Jun 18, 2024 0.7100 0.7100 0.6900 0.6900 55,415 -0.00(-0.29%)
Jun 17, 2024 0.6900 0.7200 0.6900 0.6920 46,516 +0.00(+0.14%)
Jun 14, 2024 0.7000 0.7500 0.6910 0.6910 102,351 -0.01(-1.57%)
Jun 13, 2024 0.6800 0.7090 0.6800 0.7020 51,115 +0.01(+1.45%)
Jun 12, 2024 0.6950 0.7200 0.6820 0.6920 75,217 +0.00(+0.00%)
Jun 11, 2024 0.6703 0.7390 0.6703 0.6920 124,457 +0.00(+0.14%)
Jun 10, 2024 0.7100 0.7500 0.6910 0.6910 85,452 -0.00(-0.58%)
Jun 07, 2024 0.7324 0.7595 0.6950 0.6950 101,408 -0.06(-7.91%)
Jun 06, 2024 0.7500 0.7913 0.7350 0.7547 66,383 +0.01(+1.70%)
Jun 05, 2024 0.7520 0.8422 0.7410 0.7421 212,062 -0.01(-1.32%)
Jun 04, 2024 0.7750 0.8099 0.7510 0.7520 57,380 -0.05(-5.88%)
Jun 03, 2024 0.7612 0.8300 0.7580 0.7990 82,822 +0.04(+4.97%)
May 31, 2024 0.7300 0.7994 0.7300 0.7612 101,796 +0.03(+4.63%)
May 30, 2024 0.7100 0.7419 0.7010 0.7275 96,225 -0.01(-1.69%)
May 29, 2024 0.7710 0.7800 0.7210 0.7400 63,110 -0.03(-3.65%)
May 28, 2024 0.7700 0.7900 0.7400 0.7680 62,848 -0.00(-0.26%)
May 24, 2024 0.7700 0.8200 0.7700 0.7700 166,847 -0.01(-1.29%)
May 23, 2024 0.7900 0.8300 0.7700 0.7801 108,895 +0.01(+1.10%)
May 22, 2024 0.8400 0.8400 0.7700 0.7716 239,465 -0.06(-7.59%)
May 21, 2024 0.9100 0.9100 0.8200 0.8350 167,891 -0.10(-10.70%)
May 20, 2024 0.9260 0.9400 0.8900 0.9350 100,548 +0.04(+5.04%)
May 17, 2024 0.8601 0.9100 0.8601 0.8901 86,056 +0.03(+3.50%)
May 16, 2024 0.8600 0.9000 0.8600 0.8600 33,338 +0.00(+0.00%)
May 15, 2024 0.8800 0.8990 0.8600 0.8600 43,732 -0.02(-2.77%)
May 14, 2024 0.8600 0.9000 0.8390 0.8845 75,265 +0.02(+2.37%)
May 13, 2024 0.8510 0.8786 0.8500 0.8640 65,128 +0.00(+0.29%)
May 10, 2024 0.8700 0.9000 0.8595 0.8615 74,571 -0.02(-2.32%)
May 09, 2024 0.9000 0.9000 0.8511 0.8820 34,088 +0.04(+5.13%)
May 08, 2024 0.8700 0.8990 0.8390 0.8390 35,324 -0.05(-5.20%)
May 07, 2024 0.8610 0.9000 0.8610 0.8850 29,242 -0.02(-1.88%)
May 06, 2024 0.8610 0.9100 0.8610 0.9020 46,606 +0.03(+3.56%)
May 03, 2024 0.9000 0.9180 0.8700 0.8710 49,656 -0.03(-3.76%)
May 02, 2024 0.8600 0.9183 0.8600 0.9050 69,590 +0.06(+6.47%)
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.