Skip to main content

Zepp Health Corp ADR (NY: ZEPP )

2.900 +0.120 (+4.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.