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 )

2.795 +0.005 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
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 5,128 -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%)
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%)
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.