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

Zepp Health Corp ADR (NY: ZEPP )

2.750 -0.210 (-7.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.850 2.900 2.713 2.750 8,272 -0.21(-7.09%)
Nov 26, 2024 2.860 3.000 2.850 2.960 6,093 +0.12(+4.23%)
Nov 25, 2024 2.500 2.971 2.491 2.840 29,865 +0.36(+14.52%)
Nov 22, 2024 2.500 2.550 2.350 2.480 30,785 -0.02(-0.80%)
Nov 21, 2024 2.680 2.680 2.500 2.500 11,344 -0.13(-4.94%)
Nov 20, 2024 2.670 2.789 2.620 2.630 6,125 +0.00(+0.00%)
Nov 19, 2024 2.820 2.950 2.561 2.630 58,627 -0.50(-15.97%)
Nov 18, 2024 3.080 3.274 3.080 3.130 23,153 +0.04(+1.29%)
Nov 15, 2024 3.320 3.380 2.950 3.090 23,015 -0.30(-8.85%)
Nov 14, 2024 3.100 3.400 3.090 3.390 32,503 +0.28(+9.00%)
Nov 13, 2024 3.200 3.390 3.100 3.110 7,728 -0.15(-4.60%)
Nov 12, 2024 3.210 3.260 3.150 3.260 4,732 -0.04(-1.21%)
Nov 11, 2024 3.280 3.350 3.200 3.300 10,641 +0.03(+0.92%)
Nov 08, 2024 3.230 3.390 3.230 3.270 14,755 +0.06(+1.87%)
Nov 07, 2024 3.080 3.430 3.080 3.210 10,075 +0.08(+2.56%)
Nov 06, 2024 3.100 3.330 3.080 3.130 11,441 -0.08(-2.49%)
Nov 05, 2024 3.070 3.285 3.070 3.210 5,881 +0.13(+4.22%)
Nov 04, 2024 3.080 3.153 3.000 3.080 13,205 -0.03(-0.96%)
Nov 01, 2024 3.300 3.340 3.110 3.110 10,435 -0.10(-3.12%)
Oct 31, 2024 3.350 3.400 3.200 3.210 10,780 -0.19(-5.59%)
Oct 30, 2024 3.350 3.437 3.350 3.400 6,006 -0.01(-0.29%)
Oct 29, 2024 3.380 3.460 3.360 3.410 9,481 -0.05(-1.45%)
Oct 28, 2024 3.320 3.460 3.250 3.460 26,216 +0.09(+2.67%)
Oct 25, 2024 3.320 3.465 3.300 3.370 10,455 -0.03(-0.88%)
Oct 24, 2024 3.480 3.480 3.290 3.400 10,134 -0.09(-2.58%)
Oct 23, 2024 3.570 3.580 3.290 3.490 9,897 -0.09(-2.51%)
Oct 22, 2024 3.640 3.640 3.400 3.580 6,749 -0.05(-1.38%)
Oct 21, 2024 3.620 3.640 3.404 3.630 5,753 +0.01(+0.28%)
Oct 18, 2024 3.660 3.660 3.420 3.620 10,487 -0.05(-1.36%)
Oct 17, 2024 3.600 3.740 3.580 3.670 5,209 +0.08(+2.23%)
Oct 16, 2024 3.300 3.590 3.300 3.590 16,000 +0.19(+5.59%)
Oct 15, 2024 3.430 3.500 3.320 3.400 21,001 -0.09(-2.72%)
Oct 14, 2024 3.330 3.600 3.300 3.495 13,110 +0.06(+1.60%)
Oct 11, 2024 3.210 3.450 3.200 3.440 8,604 +0.12(+3.61%)
Oct 10, 2024 3.200 3.350 3.175 3.320 5,979 +0.06(+1.84%)
Oct 09, 2024 3.400 3.445 3.100 3.260 32,169 -0.23(-6.59%)
Oct 08, 2024 3.800 3.800 3.490 3.490 19,911 -0.36(-9.35%)
Oct 07, 2024 3.830 3.970 3.700 3.850 31,376 -0.04(-1.03%)
Oct 04, 2024 3.880 3.970 3.660 3.890 35,035 +0.05(+1.30%)
Oct 03, 2024 3.920 3.940 3.735 3.840 8,891 -0.07(-1.79%)
Oct 02, 2024 3.910 3.966 3.800 3.910 23,619 +0.02(+0.51%)
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 +0.07(+2.10%)
Sep 13, 2024 3.240 3.396 3.200 3.340 11,987 -0.03(-0.83%)
Sep 12, 2024 3.278 3.379 3.140 3.368 14,136 -0.01(-0.36%)
Sep 11, 2024 3.160 3.380 3.140 3.380 15,332 +0.21(+6.66%)
Sep 10, 2024 3.360 3.360 3.120 3.169 25,649 -0.19(-5.69%)
Sep 09, 2024 3.240 3.360 3.120 3.360 13,485 +0.10(+2.93%)
Sep 06, 2024 3.000 3.264 2.862 3.264 32,306 -0.13(-3.88%)
Sep 05, 2024 3.400 3.400 3.120 3.396 13,578 +0.08(+2.29%)
Sep 04, 2024 3.160 3.394 3.024 3.320 15,109 +0.18(+5.73%)
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.