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

Zepp Health Corporation American depositary shares (NY: ZEPP )

3.010 +0.110 (+3.79%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 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 (%)
Jan 07, 2025 2.920 3.380 2.900 2.900 54,279 -0.01(-0.34%)
Jan 06, 2025 2.970 3.048 2.850 2.910 11,825 +0.01(+0.17%)
Jan 03, 2025 2.890 3.030 2.860 2.905 5,295 +0.03(+1.22%)
Jan 02, 2025 2.600 2.937 2.600 2.870 7,454 +0.27(+10.38%)
Dec 31, 2024 2.600 0 -0.10(-3.70%)
Dec 30, 2024 2.730 3.100 2.560 2.700 80,488 -0.07(-2.70%)
Dec 27, 2024 2.790 2.865 2.750 2.775 10,303 -0.10(-3.65%)
Dec 26, 2024 2.820 2.980 2.811 2.880 11,973 -0.10(-3.36%)
Dec 24, 2024 2.760 2.990 2.760 2.980 8,196 +0.11(+3.83%)
Dec 23, 2024 2.740 2.870 2.740 2.870 5,054 +0.08(+2.68%)
Dec 20, 2024 2.740 2.820 2.730 2.795 5,326 -0.02(-0.68%)
Dec 19, 2024 2.760 2.940 2.730 2.814 5,268 -0.01(-0.21%)
Dec 18, 2024 2.880 2.890 2.800 2.820 11,594 -0.07(-2.42%)
Dec 17, 2024 2.980 3.000 2.800 2.890 9,017 -0.16(-5.25%)
Dec 16, 2024 2.830 3.050 2.790 3.050 10,242 +0.15(+5.17%)
Dec 13, 2024 2.780 2.920 2.780 2.900 4,046 +0.12(+4.18%)
Dec 12, 2024 2.840 2.950 2.784 2.784 3,346 -0.19(-6.27%)
Dec 11, 2024 3.100 3.100 2.910 2.970 7,718 -0.11(-3.57%)
Dec 10, 2024 3.010 3.100 3.000 3.080 10,939 -0.01(-0.32%)
Dec 09, 2024 2.730 3.100 2.730 3.090 16,449 +0.36(+13.19%)
Dec 06, 2024 2.870 2.874 2.730 2.730 4,406 -0.03(-1.09%)
Dec 05, 2024 2.930 2.940 2.760 2.760 8,012 -0.13(-4.50%)
Dec 04, 2024 2.880 3.090 2.870 2.890 12,389 -0.08(-2.69%)
Dec 03, 2024 2.950 3.080 2.870 2.970 5,907 +0.01(+0.34%)
Dec 02, 2024 3.000 3.330 2.950 2.960 30,055 -0.18(-5.73%)
Nov 29, 2024 2.730 3.200 2.728 3.140 6,653 +0.39(+14.18%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.