Zepp Health Corporation (ZEPP)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 0.596 | 0.016 | 2.76 | 0.6113 | 0.6113 | 0.578 | 53714 |
| 1721947200 | 0.58 | -0.0099 | -1.68 | 0.6 | 0.607 | 0.5780999 | 89323 |
| 1721860800 | 0.5899 | 0.0065 | 1.11 | 0.61 | 0.6299 | 0.5899 | 72105 |
| 1721774400 | 0.5834 | 0.0014 | 0.24 | 0.6 | 0.6 | 0.5809 | 57378 |
| 1721688000 | 0.582 | -0.019 | -3.16 | 0.59 | 0.618 | 0.581 | 137662 |
| 1721428800 | 0.601 | 0 | 0.00 | 0.602 | 0.614 | 0.593 | 80924 |
| 1721342400 | 0.601 | -0.003 | -0.50 | 0.62 | 0.637632 | 0.601 | 77568 |
| 1721256000 | 0.604 | -0.011 | -1.79 | 0.6005 | 0.626 | 0.6005 | 51262 |
| 1721169600 | 0.615 | -0.006 | -0.97 | 0.602 | 0.638 | 0.602 | 60354 |
| 1721083200 | 0.621 | 0.001 | 0.16 | 0.621 | 0.6354 | 0.601 | 63039 |
| 1720824000 | 0.62 | 0.01 | 1.64 | 0.66 | 0.678 | 0.62 | 51952 |
| 1720737600 | 0.61 | -0.01 | -1.61 | 0.63 | 0.67 | 0.61 | 66858 |
| 1720651200 | 0.62 | -0.02 | -3.13 | 0.66 | 0.6925 | 0.62 | 90198 |
| 1720564800 | 0.64 | -0.038 | -5.60 | 0.66 | 0.7 | 0.64 | 64241 |
| 1720478400 | 0.678 | 0.036 | 5.61 | 0.65 | 0.6899999 | 0.64 | 86075 |
| 1720219200 | 0.642 | 0.002 | 0.31 | 0.66 | 0.7 | 0.635 | 90163 |
| 1720040640 | 0.64 | 0.02 | 3.23 | 0.62 | 0.6838999 | 0.61 | 119263 |
| 1719960000 | 0.62 | 0.02 | 3.33 | 0.61 | 0.6449 | 0.6 | 76339 |
| 1719873600 | 0.6 | 0 | 0.00 | 0.61 | 0.628 | 0.5911 | 97500 |
| 1719614400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1719528000 | 0.6 | -0.0012 | -0.20 | 0.6 | 0.64 | 0.6 | 87456 |
| 1719441600 | 0.6012 | 0.0002 | 0.03 | 0.592 | 0.62 | 0.592 | 76022 |
| 1719355200 | 0.601 | -0.04 | -6.24 | 0.66 | 0.66 | 0.601 | 97300 |
| 1719268800 | 0.641 | -0.019 | -2.88 | 0.7 | 0.7 | 0.641 | 126346 |
| 1719009600 | 0.66 | -0.025 | -3.65 | 0.6899999 | 0.71 | 0.66 | 91292 |
| 1718923200 | 0.685 | -0.005 | -0.72 | 0.682 | 0.715979 | 0.682 | 94771 |
| 1718750400 | 0.6899999 | -0.002 | -0.29 | 0.71 | 0.71 | 0.6899999 | 55409 |
| 1718664000 | 0.6919999 | 0.001 | 0.14 | 0.6899999 | 0.72 | 0.6899999 | 46416 |
| 1718404800 | 0.6909999 | -0.011 | -1.57 | 0.7 | 0.75 | 0.6909999 | 102351 |
| 1718318400 | 0.702 | 0.0100001 | 1.45 | 0.68 | 0.709 | 0.68 | 51115 |
| 1718232000 | 0.6919999 | 0 | 0.00 | 0.7 | 0.7199989 | 0.682 | 75217 |
| 1718145600 | 0.6919999 | 0.001 | 0.14 | 0.6703 | 0.739 | 0.6703 | 124457 |
| 1718059200 | 0.6909999 | -0.004 | -0.58 | 0.71 | 0.75 | 0.6909999 | 85452 |
| 1717800000 | 0.6949999 | -0.0597 | -7.91 | 0.74 | 0.7594999 | 0.6949999 | 101408 |
| 1717713600 | 0.7547 | 0.0126 | 1.70 | 0.75 | 0.791336 | 0.735 | 66383 |
| 1717627200 | 0.7421 | -0.0099 | -1.32 | 0.752 | 0.8422 | 0.741 | 212062 |
| 1717540800 | 0.752 | -0.047 | -5.88 | 0.775 | 0.8098999 | 0.751 | 57380 |
| 1717454400 | 0.799 | 0.0378 | 4.97 | 0.7612 | 0.83 | 0.758 | 82822 |
| 1717195200 | 0.7612 | 0.0337 | 4.63 | 0.73 | 0.7994 | 0.73 | 101796 |
| 1717108800 | 0.7275 | -0.0125 | -1.69 | 0.71 | 0.7419 | 0.701 | 96225 |
| 1717022400 | 0.74 | -0.028 | -3.65 | 0.761 | 0.78 | 0.721 | 63110 |
| 1716936000 | 0.768 | -0.002 | -0.26 | 0.77 | 0.79 | 0.74 | 58017 |
| 1716590400 | 0.77 | -0.0101 | -1.29 | 0.771 | 0.8199999 | 0.77 | 166347 |
| 1716504000 | 0.7801 | 0.0085001 | 1.10 | 0.79 | 0.83 | 0.77 | 108895 |
| 1716417600 | 0.7715999 | -0.0634 | -7.59 | 0.84 | 0.84 | 0.77 | 239459 |
| 1716331200 | 0.835 | -0.1 | -10.70 | 0.91 | 0.91 | 0.8199999 | 167791 |
| 1716244800 | 0.935 | 0.0449 | 5.04 | 0.926 | 0.94 | 0.89 | 100548 |
| 1715985600 | 0.8901 | 0.0301 | 3.50 | 0.8601 | 0.91 | 0.8601 | 86056 |
| 1715899200 | 0.86 | 0 | 0.00 | 0.86 | 0.9 | 0.86 | 33323 |
| 1715812800 | 0.86 | -0.024501 | -2.77 | 0.88 | 0.899 | 0.86 | 43732 |
| 1715726400 | 0.884501 | 0.020501 | 2.37 | 0.86 | 0.9 | 0.839 | 75265 |
| 1715640000 | 0.864 | 0.0025 | 0.29 | 0.851 | 0.8786 | 0.85 | 65128 |
| 1715380800 | 0.8615 | -0.0205 | -2.32 | 0.87 | 0.9 | 0.8595 | 74571 |
| 1715294400 | 0.882 | 0.043 | 5.13 | 0.9 | 0.9 | 0.8511 | 34088 |
| 1715208000 | 0.839 | -0.046 | -5.20 | 0.87 | 0.899 | 0.839 | 35324 |
| 1715121600 | 0.885 | -0.017 | -1.88 | 0.89 | 0.9 | 0.861 | 29242 |
| 1715035200 | 0.902 | 0.031 | 3.56 | 0.861 | 0.91 | 0.861 | 46606 |
| 1714776000 | 0.871 | -0.034 | -3.76 | 0.9 | 0.918 | 0.87 | 49656 |
| 1714689600 | 0.905 | 0.055 | 6.47 | 0.86 | 0.9183 | 0.86 | 69200 |
| 1714603200 | 0.85 | 0.01 | 1.19 | 0.839 | 0.8818 | 0.839 | 37750 |
| 1714516800 | 0.84 | -0.0306 | -3.51 | 0.85 | 0.87 | 0.832 | 28638 |
| 1714430400 | 0.8706 | 0.0176 | 2.06 | 0.85 | 0.889 | 0.84 | 34341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
