Indicators

Zepp Health Corp ADR (NY: ZEPP )

0.7612 +0.0337 (+4.63%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.933	10.04	9.585	9.662	198,922	-0.37(-3.66%)
May 27, 2021	9.575	10.06	9.519	10.03	254,745	+0.36(+3.70%)
May 26, 2021	9.343	9.856	9.313	9.672	200,276	+0.29(+3.09%)
May 25, 2021	9.256	9.488	9.101	9.382	162,123	+0.18(+2.00%)
May 24, 2021	9.372	9.372	9.014	9.198	222,160	-0.17(-1.86%)
May 21, 2021	9.430	9.469	9.198	9.372	278,147	-0.06(-0.62%)
May 20, 2021	9.208	9.614	9.208	9.430	282,331	+0.23(+2.52%)
May 19, 2021	9.111	9.430	9.062	9.198	175,229	-0.13(-1.35%)
May 18, 2021	9.440	9.701	9.140	9.324	302,872	-0.18(-1.93%)
May 17, 2021	8.782	9.575	8.519	9.508	473,373	+0.84(+9.71%)
May 14, 2021	8.038	8.705	7.941	8.666	293,554	+0.88(+11.30%)
May 13, 2021	8.927	9.072	7.593	7.786	1,376,755	-1.19(-13.25%)
May 12, 2021	9.043	9.256	8.850	8.976	299,225	-0.05(-0.54%)
May 11, 2021	8.540	9.063	8.395	9.024	410,869	+0.06(+0.65%)
May 10, 2021	9.266	9.266	8.850	8.966	408,908	-0.29(-3.13%)
May 07, 2021	9.140	9.556	9.140	9.256	198,151	+0.02(+0.21%)
May 06, 2021	9.459	9.488	8.956	9.237	345,115	-0.11(-1.14%)
May 05, 2021	9.585	9.730	9.285	9.343	357,915	-0.16(-1.73%)
May 04, 2021	9.750	9.895	9.459	9.508	268,241	-0.34(-3.44%)

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.