Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zepp Health Corp ADR
(NY:
ZEPP
)
0.5820
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jul 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
0.5900
0.6180
0.5810
0.5820
137,662
-0.02(-3.16%)
Jul 19, 2024
0.6020
0.6140
0.5930
0.6010
81,024
+0.00(+0.00%)
Jul 18, 2024
0.6103
0.6376
0.6010
0.6010
77,568
-0.00(-0.50%)
Jul 17, 2024
0.6005
0.6260
0.6005
0.6040
51,262
-0.01(-1.79%)
Jul 16, 2024
0.6020
0.6380
0.6020
0.6150
60,354
-0.01(-0.97%)
Jul 15, 2024
0.6200
0.6354
0.6010
0.6210
63,239
+0.00(+0.16%)
Jul 12, 2024
0.6600
0.6780
0.6200
0.6200
51,952
+0.01(+1.64%)
Jul 11, 2024
0.6300
0.6700
0.6100
0.6100
66,858
-0.01(-1.61%)
Jul 10, 2024
0.6720
0.6925
0.6200
0.6200
90,198
-0.02(-3.13%)
Jul 09, 2024
0.6600
0.7000
0.6400
0.6400
64,241
-0.04(-5.60%)
Jul 08, 2024
0.6500
0.6900
0.6400
0.6780
86,075
+0.04(+5.61%)
Jul 05, 2024
0.6600
0.7000
0.6350
0.6420
90,663
+0.00(+0.31%)
Jul 03, 2024
0.6200
0.6839
0.6100
0.6400
119,263
+0.02(+3.23%)
Jul 02, 2024
0.6100
0.6449
0.6000
0.6200
76,339
+0.02(+3.33%)
Jul 01, 2024
0.6100
0.6280
0.5911
0.6000
97,500
+0.00(+0.00%)
Jun 28, 2024
0.6300
0.6300
0.6000
0.6000
80,492
+0.00(+0.00%)
Jun 27, 2024
0.6000
0.6400
0.6000
0.6000
87,456
-0.00(-0.20%)
Jun 26, 2024
0.5920
0.6200
0.5920
0.6012
76,031
+0.00(+0.03%)
Jun 25, 2024
0.6501
0.6600
0.6010
0.6010
97,300
-0.04(-6.24%)
Jun 24, 2024
0.7000
0.7000
0.6410
0.6410
126,346
-0.02(-2.88%)
Jun 21, 2024
0.6900
0.7100
0.6600
0.6600
91,292
-0.03(-3.65%)
Jun 20, 2024
0.6820
0.7160
0.6820
0.6850
94,771
-0.00(-0.72%)
Jun 18, 2024
0.7100
0.7100
0.6900
0.6900
55,415
-0.00(-0.29%)
Jun 17, 2024
0.6900
0.7200
0.6900
0.6920
46,516
+0.00(+0.14%)
Jun 14, 2024
0.7000
0.7500
0.6910
0.6910
102,351
-0.01(-1.57%)
Jun 13, 2024
0.6800
0.7090
0.6800
0.7020
51,115
+0.01(+1.45%)
Jun 12, 2024
0.6950
0.7200
0.6820
0.6920
75,217
+0.00(+0.00%)
Jun 11, 2024
0.6703
0.7390
0.6703
0.6920
124,457
+0.00(+0.14%)
Jun 10, 2024
0.7100
0.7500
0.6910
0.6910
85,452
-0.00(-0.58%)
Jun 07, 2024
0.7324
0.7595
0.6950
0.6950
101,408
-0.06(-7.91%)
Jun 06, 2024
0.7500
0.7913
0.7350
0.7547
66,383
+0.01(+1.70%)
Jun 05, 2024
0.7520
0.8422
0.7410
0.7421
212,062
-0.01(-1.32%)
Jun 04, 2024
0.7750
0.8099
0.7510
0.7520
57,380
-0.05(-5.88%)
Jun 03, 2024
0.7612
0.8300
0.7580
0.7990
82,822
+0.04(+4.97%)
May 31, 2024
0.7300
0.7994
0.7300
0.7612
101,796
+0.03(+4.63%)
May 30, 2024
0.7100
0.7419
0.7010
0.7275
96,225
-0.01(-1.69%)
May 29, 2024
0.7710
0.7800
0.7210
0.7400
63,110
-0.03(-3.65%)
May 28, 2024
0.7700
0.7900
0.7400
0.7680
62,848
-0.00(-0.26%)
May 24, 2024
0.7700
0.8200
0.7700
0.7700
166,847
-0.01(-1.29%)
May 23, 2024
0.7900
0.8300
0.7700
0.7801
108,895
+0.01(+1.10%)
May 22, 2024
0.8400
0.8400
0.7700
0.7716
239,465
-0.06(-7.59%)
May 21, 2024
0.9100
0.9100
0.8200
0.8350
167,891
-0.10(-10.70%)
May 20, 2024
0.9260
0.9400
0.8900
0.9350
100,548
+0.04(+5.04%)
May 17, 2024
0.8601
0.9100
0.8601
0.8901
86,056
+0.03(+3.50%)
May 16, 2024
0.8600
0.9000
0.8600
0.8600
33,338
+0.00(+0.00%)
May 15, 2024
0.8800
0.8990
0.8600
0.8600
43,732
-0.02(-2.77%)
May 14, 2024
0.8600
0.9000
0.8390
0.8845
75,265
+0.02(+2.37%)
May 13, 2024
0.8510
0.8786
0.8500
0.8640
65,128
+0.00(+0.29%)
May 10, 2024
0.8700
0.9000
0.8595
0.8615
74,571
-0.02(-2.32%)
May 09, 2024
0.9000
0.9000
0.8511
0.8820
34,088
+0.04(+5.13%)
May 08, 2024
0.8700
0.8990
0.8390
0.8390
35,324
-0.05(-5.20%)
May 07, 2024
0.8610
0.9000
0.8610
0.8850
29,242
-0.02(-1.88%)
May 06, 2024
0.8610
0.9100
0.8610
0.9020
46,606
+0.03(+3.56%)
May 03, 2024
0.9000
0.9180
0.8700
0.8710
49,656
-0.03(-3.76%)
May 02, 2024
0.8600
0.9183
0.8600
0.9050
69,590
+0.06(+6.47%)
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
.