S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Zepp Health Corporation (ZEPP)
Zepp Health Corporation (ZEPP) Historical

ZEPP Zepp Health Corporation

0.864

0.025 (2.98%)

Last Updated: 11:12:06

Delayed by 15 minutes

ZEPP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.839	-0.046	-5.20%	0.87	0.899	0.839	35,324
May 07 2024	0.885	-0.017	-1.88%	0.89	0.90	0.861	29,242
May 06 2024	0.902	0.031	3.56%	0.861	0.91	0.861	46,606
May 03 2024	0.871	-0.034	-3.76%	0.90	0.918	0.87	49,656
May 02 2024	0.905	0.055	6.47%	0.86	0.9183	0.86	69,200
May 01 2024	0.85	0.01	1.19%	0.839	0.8818	0.839	37,750
Apr 30 2024	0.84	-0.0306	-3.51%	0.85	0.87	0.832	28,638
Apr 29 2024	0.8706	0.0176	2.06%	0.85	0.889	0.84	34,341
Apr 26 2024	0.853	0.013	1.55%	0.84	0.90	0.84	51,560
Apr 25 2024	0.84	-0.01	-1.18%	0.8214	0.865049	0.8213	33,346
Apr 24 2024	0.85	0.00	0.00%	0.85	0.89	0.85	48,037
Apr 23 2024	0.85	0.01	1.19%	0.831	0.88	0.826	35,542
Apr 22 2024	0.84	0.006	0.72%	0.821	0.85981	0.821	34,438
Apr 19 2024	0.834	0.008	0.97%	0.823	0.87	0.822	33,809
Apr 18 2024	0.826	0.0004	0.05%	0.83	0.862	0.82	62,888
Apr 17 2024	0.8256	-0.0244	-2.87%	0.85	0.85	0.82	72,031
Apr 16 2024	0.85	-0.0477	-5.31%	0.91	0.91	0.85	103,078
Apr 15 2024	0.8977	-0.0023	-0.26%	0.91	0.97	0.88	74,703
Apr 12 2024	0.90	-0.021	-2.28%	0.96	0.9639	0.90	83,307
Apr 11 2024	0.921	0.011	1.21%	0.92	1.03	0.92	100,944
Apr 10 2024	0.91	-0.04	-4.21%	0.92	0.94	0.91	40,686
Apr 09 2024	0.95	-0.02	-2.06%	0.97	0.98	0.9499	47,755
Apr 08 2024	0.97	0.02	2.11%	0.94	0.97	0.94	35,577
Apr 05 2024	0.95	-0.0252	-2.58%	0.97	0.98	0.95	54,236
Apr 04 2024	0.9752	0.0052	0.54%	0.97	0.98	0.951	70,646
Apr 03 2024	0.97	-0.04	-3.96%	0.9797	1.045	0.95	75,634
Apr 02 2024	1.01	0.00	0.00%	1.01	1.07	0.99	54,077
Apr 01 2024	1.01	-0.01	-0.98%	1.02	1.05	0.96	40,897
Mar 28 2024	1.02	-0.01	-0.97%	1.00	1.06	0.96	56,957
Mar 27 2024	1.03	0.11	11.96%	0.94	1.04	0.93	65,882
Mar 26 2024	0.92	0.007	0.77%	0.908	1.05	0.908	180,865
Mar 25 2024	0.913	-0.0576	-5.93%	0.95	0.97	0.901	163,515
Mar 22 2024	0.9706	-0.0794	-7.56%	1.00	1.05	0.96	108,785
Mar 21 2024	1.05	0.00	0.00%	1.00	1.0664	1.00	57,666
Mar 20 2024	1.05	-0.02	-1.87%	1.11	1.11	0.97	75,488
Mar 19 2024	1.07	-0.15	-12.30%	1.12	1.14	0.913	354,308
Mar 18 2024	1.22	0.05	4.27%	1.18	1.22	1.14	49,088
Mar 15 2024	1.17	0.02	1.74%	1.15	1.19	1.13	48,039
Mar 14 2024	1.15	-0.06	-4.56%	1.21	1.215	1.13	63,431
Mar 13 2024	1.205	0.02	1.26%	1.16	1.25	1.16	62,733
Mar 12 2024	1.19	0.06	5.31%	1.16	1.218	1.15	44,903
Mar 11 2024	1.13	-0.03	-2.59%	1.15	1.22	1.13	88,073
Mar 08 2024	1.16	0.00	0.00%	1.17	1.19	1.15	47,972
Mar 07 2024	1.16	-0.01	-0.85%	1.18	1.20	1.15	58,348
Mar 06 2024	1.17	0.00	0.00%	1.18	1.22	1.17	36,601
Mar 05 2024	1.17	-0.01	-0.85%	1.16	1.22	1.16	35,606
Mar 04 2024	1.18	-0.05	-4.07%	1.20	1.26	1.16	73,403
Mar 01 2024	1.23	0.10	8.85%	1.16	1.2899	1.15	57,396
Feb 29 2024	1.13	-0.08	-6.61%	1.17	1.22	1.13	84,484
Feb 28 2024	1.21	-0.03	-2.42%	1.25	1.25	1.18	40,852
Feb 27 2024	1.24	0.05	4.20%	1.20	1.25	1.19	29,380
Feb 26 2024	1.19	0.01	0.85%	1.28	1.28	1.16	116,994
Feb 23 2024	1.18	-0.08	-6.35%	1.22	1.24	1.18	54,036
Feb 22 2024	1.26	0.01	0.80%	1.25	1.30	1.21	39,825
Feb 21 2024	1.25	0.06	5.04%	1.20	1.30	1.20	58,787
Feb 20 2024	1.19	-0.11	-8.46%	1.30	1.314	1.18	62,042
Feb 16 2024	1.30	-0.02	-1.52%	1.31	1.336	1.24	46,903
Feb 15 2024	1.32	-0.04	-2.94%	1.36	1.39	1.27	54,479
Feb 14 2024	1.36	0.04	3.03%	1.30	1.38	1.27	44,698
Feb 13 2024	1.32	-0.06	-4.35%	1.315	1.36	1.27	57,759
Feb 12 2024	1.38	0.15	12.20%	1.26	1.43	1.26	91,419
Feb 09 2024	1.23	0.05	4.24%	1.30	1.30	1.19	45,254

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions