Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zepp Health Corp ADR
(NY:
ZEPP
)
3.260
-0.230 (-6.59%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 9, 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 (%)
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%)
Oct 01, 2024
4.260
4.260
3.750
3.890
80,281
-0.46(-10.57%)
Sep 30, 2024
4.160
4.380
4.100
4.350
107,187
+0.35(+8.75%)
Sep 27, 2024
3.470
4.000
3.461
4.000
176,138
+0.51(+14.61%)
Sep 26, 2024
3.370
3.500
3.340
3.490
19,672
+0.18(+5.44%)
Sep 25, 2024
3.190
3.380
3.190
3.310
16,607
+0.04(+1.22%)
Sep 24, 2024
3.190
3.329
3.080
3.270
20,368
+0.12(+3.81%)
Sep 23, 2024
3.240
3.350
3.020
3.150
13,268
-0.15(-4.55%)
Sep 20, 2024
3.180
3.390
3.160
3.300
11,201
+0.04(+1.23%)
Sep 19, 2024
3.300
3.364
3.150
3.260
13,208
-0.01(-0.31%)
Sep 18, 2024
3.280
3.340
3.200
3.270
14,633
-0.04(-1.21%)
Sep 17, 2024
3.400
3.400
3.160
3.310
24,894
-0.10(-2.93%)
Sep 16, 2024
3.310
3.520
3.240
3.410
24,238
+0.07(+2.10%)
Sep 13, 2024
3.240
3.396
3.200
3.340
11,987
-0.03(-0.83%)
Sep 12, 2024
3.278
3.379
3.140
3.368
14,136
-0.01(-0.36%)
Sep 11, 2024
3.160
3.380
3.140
3.380
15,332
+0.21(+6.66%)
Sep 10, 2024
3.360
3.360
3.120
3.169
25,649
-0.19(-5.69%)
Sep 09, 2024
3.240
3.360
3.120
3.360
13,485
+0.10(+2.93%)
Sep 06, 2024
3.000
3.264
2.862
3.264
32,306
-0.13(-3.88%)
Sep 05, 2024
3.400
3.400
3.120
3.396
13,578
+0.08(+2.29%)
Sep 04, 2024
3.160
3.394
3.024
3.320
15,109
+0.18(+5.73%)
Sep 03, 2024
3.000
3.140
2.944
3.140
15,067
+0.14(+4.67%)
Aug 30, 2024
2.880
3.000
2.840
3.000
6,076
+0.04(+1.38%)
Aug 29, 2024
2.724
2.960
2.724
2.959
7,428
+0.12(+4.20%)
Aug 28, 2024
2.840
2.984
2.840
2.840
19,907
-0.06(-2.07%)
Aug 27, 2024
2.714
3.000
2.604
2.900
17,678
+0.05(+1.65%)
Aug 26, 2024
2.824
2.880
2.699
2.853
16,615
-0.11(-3.63%)
Aug 23, 2024
3.036
3.036
2.800
2.960
10,005
+0.04(+1.30%)
Aug 22, 2024
3.116
3.116
2.805
2.922
19,815
-0.08(-2.59%)
Aug 21, 2024
2.520
3.000
2.520
3.000
42,854
+0.56(+22.95%)
Aug 20, 2024
2.846
2.960
2.440
2.440
31,935
-0.60(-19.63%)
Aug 19, 2024
3.080
3.120
2.952
3.036
13,130
+0.08(+2.58%)
Aug 16, 2024
2.787
3.000
2.700
2.960
25,443
+0.00(+0.00%)
Aug 15, 2024
3.000
3.000
2.916
2.960
20,217
+0.00(+0.12%)
Aug 14, 2024
3.000
3.080
2.880
2.956
21,287
+0.14(+4.84%)
Aug 13, 2024
2.480
2.894
2.480
2.820
25,299
+0.30(+11.80%)
Aug 12, 2024
2.320
2.560
2.320
2.522
3,976
-0.04(-1.48%)
Aug 09, 2024
2.360
2.560
2.240
2.560
10,937
+0.28(+12.28%)
Aug 08, 2024
2.200
2.355
2.200
2.280
4,587
+0.00(+0.00%)
Aug 07, 2024
2.080
2.394
2.080
2.280
16,134
+0.20(+9.68%)
Aug 06, 2024
2.120
2.200
2.060
2.079
20,652
+0.02(+0.91%)
Aug 05, 2024
2.124
2.140
2.060
2.060
26,957
-0.08(-3.56%)
Aug 02, 2024
2.282
2.388
2.120
2.136
28,847
-0.22(-9.18%)
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
.