Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zepp Health Corp ADR (NY: ZEPP )

3.140 +0.390 (+14.18%)

Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Zepp Health Corp ADR (NY: ZEPP )

Historical Prices