Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noah Holdings Ltd ADR (NY: NOAH )

15.10 +0.08 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 5.062 5.062 4.751 4.877 97,180 +0.01(+0.20%)
May 30, 2012 5.111 5.121 4.751 4.867 87,583 -0.18(-3.47%)
May 29, 2012 5.140 5.169 4.877 5.043 44,052 +0.01(+0.19%)
May 25, 2012 5.344 5.403 4.965 5.033 71,266 -0.27(-5.14%)
May 24, 2012 5.276 5.383 5.072 5.305 142,702 +0.03(+0.55%)
May 23, 2012 4.838 5.393 4.721 5.276 468,359 +0.47(+9.72%)
May 22, 2012 5.354 5.354 4.663 4.809 189,847 +0.18(+4.00%)
May 21, 2012 4.790 4.790 4.507 4.624 158,965 -0.20(-4.23%)
May 18, 2012 5.004 5.062 4.828 4.828 84,653 -0.23(-4.62%)
May 17, 2012 5.432 5.432 4.994 5.062 69,617 -0.29(-5.45%)
May 16, 2012 5.364 5.559 5.305 5.354 94,074 -0.09(-1.61%)
May 15, 2012 5.656 5.773 5.169 5.442 166,849 -0.28(-4.93%)
May 14, 2012 6.094 6.182 5.675 5.724 97,033 -0.30(-5.01%)
May 11, 2012 6.250 6.425 6.026 6.026 28,141 -0.35(-5.50%)
May 10, 2012 6.250 6.513 6.250 6.376 137,262 -0.27(-4.10%)
May 09, 2012 6.620 6.649 6.391 6.649 28,644 +0.09(+1.34%)
May 08, 2012 6.435 6.678 6.328 6.561 49,476 +0.01(+0.15%)
May 07, 2012 6.610 6.639 6.406 6.552 16,549 +0.00(+0.00%)
May 04, 2012 6.435 6.717 6.289 6.552 29,310 +0.09(+1.36%)
May 03, 2012 6.775 6.892 6.406 6.464 55,034 -0.24(-3.63%)
May 02, 2012 6.921 6.960 6.620 6.707 72,385 -0.31(-4.44%)
May 01, 2012 6.902 7.029 6.863 7.019 30,234 +0.08(+1.12%)
Apr 30, 2012 6.814 6.941 6.814 6.941 13,646 +0.11(+1.57%)
Apr 27, 2012 6.824 6.921 6.824 6.834 18,850 -0.01(-0.14%)
Apr 26, 2012 7.048 7.165 6.824 6.844 12,252 -0.15(-2.09%)
Apr 25, 2012 6.727 7.060 6.727 6.990 100,228 +0.18(+2.72%)
Apr 24, 2012 6.960 6.960 6.678 6.805 102,795 -0.12(-1.69%)
Apr 23, 2012 6.990 7.082 6.912 6.921 43,962 -0.06(-0.84%)
Apr 20, 2012 7.029 7.067 6.912 6.980 71,846 -0.09(-1.24%)
Apr 19, 2012 7.175 7.321 7.038 7.067 21,681 -0.17(-2.29%)
Apr 18, 2012 7.272 7.330 7.145 7.233 49,749 -0.14(-1.85%)
Apr 17, 2012 7.301 7.476 7.145 7.369 105,483 +0.01(+0.13%)
Apr 16, 2012 7.574 7.574 7.301 7.360 102,439 -0.21(-2.83%)
Apr 13, 2012 7.739 7.739 7.574 7.574 32,614 -0.13(-1.64%)
Apr 12, 2012 7.787 7.983 7.622 7.700 68,021 -0.04(-0.50%)
Apr 11, 2012 7.807 8.119 7.622 7.739 63,282 -0.11(-1.36%)
Apr 10, 2012 7.632 8.031 7.632 7.846 24,568 +0.14(+1.77%)
Apr 09, 2012 7.768 7.819 7.613 7.710 27,384 -0.03(-0.38%)
Apr 05, 2012 7.924 7.924 7.603 7.739 50,755 -0.10(-1.24%)
Apr 04, 2012 7.895 8.051 7.788 7.837 37,449 -0.18(-2.31%)
Apr 03, 2012 8.508 8.508 7.944 8.021 65,130 -0.45(-5.29%)
Apr 02, 2012 7.807 8.562 7.788 8.469 172,169 +0.70(+9.02%)
Mar 30, 2012 7.788 7.817 7.593 7.768 195,061 +0.02(+0.25%)
Mar 29, 2012 7.837 7.875 7.652 7.749 60,041 -0.06(-0.75%)
Mar 28, 2012 7.973 8.080 7.788 7.807 167,657 -0.22(-2.79%)
Mar 27, 2012 7.933 8.090 7.897 8.031 30,290 +0.10(+1.23%)
Mar 26, 2012 8.129 8.129 7.866 7.934 39,963 -0.01(-0.12%)
Mar 23, 2012 7.788 7.992 7.788 7.944 67,501 +0.15(+1.87%)
Mar 22, 2012 7.788 7.983 7.788 7.798 95,617 -0.15(-1.84%)
Mar 21, 2012 7.944 8.245 7.817 7.944 99,227 -0.16(-1.92%)
Mar 20, 2012 7.798 8.168 7.788 8.099 95,147 +0.25(+3.23%)
Mar 19, 2012 8.265 8.284 7.720 7.846 162,007 -0.41(-4.95%)
Mar 16, 2012 8.236 8.343 8.138 8.255 82,883 -0.03(-0.35%)
Mar 15, 2012 8.119 8.343 7.973 8.284 50,921 +0.15(+1.79%)
Mar 14, 2012 8.197 8.362 8.031 8.138 86,679 -0.13(-1.53%)
Mar 13, 2012 7.963 8.304 7.885 8.265 87,256 +0.28(+3.54%)
Mar 12, 2012 8.382 8.382 7.895 7.983 100,780 -0.33(-3.98%)
Mar 09, 2012 8.177 8.606 8.051 8.314 323,581 +0.14(+1.67%)
Mar 08, 2012 7.788 8.255 7.632 8.177 225,759 +0.39(+5.00%)
Mar 07, 2012 7.194 7.953 7.155 7.788 153,337 +0.59(+8.25%)
Mar 06, 2012 7.486 7.496 7.077 7.194 210,980 -0.45(-5.86%)
Mar 05, 2012 7.788 7.875 7.496 7.642 67,142 -0.23(-2.97%)
Mar 02, 2012 7.671 7.885 7.496 7.875 215,978 +0.15(+1.89%)
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.