Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
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
)
3.590
+0.190 (+5.59%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 16, 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 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%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit