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

Noah Holdings Ltd ADR (NY: NOAH )

11.06 -0.16 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 11.00 11.42 10.95 11.22 406,179 +1.05(+10.32%)
Sep 25, 2024 9.520 10.27 9.410 10.17 369,154 +0.21(+2.11%)
Sep 24, 2024 9.400 10.01 9.240 9.960 658,813 +0.98(+10.91%)
Sep 23, 2024 9.020 9.156 8.840 8.980 102,071 +0.12(+1.35%)
Sep 20, 2024 9.000 9.000 8.790 8.860 163,778 -0.13(-1.45%)
Sep 19, 2024 9.000 9.180 8.945 8.990 233,536 +0.13(+1.47%)
Sep 18, 2024 8.960 9.000 8.810 8.860 245,232 +0.02(+0.23%)
Sep 17, 2024 8.710 8.910 8.710 8.840 126,732 +0.25(+2.91%)
Sep 16, 2024 8.720 8.820 8.550 8.590 136,606 -0.09(-1.04%)
Sep 13, 2024 8.640 8.690 8.480 8.680 172,474 +0.04(+0.46%)
Sep 12, 2024 8.800 8.895 8.600 8.640 178,703 -0.13(-1.48%)
Sep 11, 2024 8.430 8.830 8.370 8.770 260,055 +0.34(+4.03%)
Sep 10, 2024 8.420 8.500 8.240 8.430 111,225 -0.03(-0.35%)
Sep 09, 2024 8.440 8.634 8.370 8.460 139,025 -0.01(-0.12%)
Sep 06, 2024 8.380 8.490 8.180 8.470 184,259 +0.02(+0.24%)
Sep 05, 2024 8.330 8.565 8.260 8.450 200,532 +0.15(+1.81%)
Sep 04, 2024 8.170 8.495 8.170 8.300 189,261 +0.05(+0.61%)
Sep 03, 2024 8.030 8.560 8.030 8.250 329,006 -0.03(-0.36%)
Aug 30, 2024 8.500 8.800 8.200 8.280 233,789 -0.13(-1.55%)
Aug 29, 2024 7.490 8.730 7.480 8.410 781,001 +1.08(+14.73%)
Aug 28, 2024 7.700 7.710 7.330 7.330 252,021 -0.37(-4.81%)
Aug 27, 2024 7.740 7.808 7.700 7.700 107,090 -0.11(-1.41%)
Aug 26, 2024 7.990 8.000 7.790 7.810 109,210 -0.21(-2.62%)
Aug 23, 2024 8.100 8.150 7.900 8.020 197,046 -0.03(-0.37%)
Aug 22, 2024 7.810 8.140 7.810 8.050 336,435 +0.23(+2.94%)
Aug 21, 2024 7.650 7.880 7.630 7.820 221,404 +0.21(+2.76%)
Aug 20, 2024 7.890 7.920 7.580 7.610 186,044 -0.33(-4.16%)
Aug 19, 2024 8.070 8.140 7.885 7.940 159,576 -0.12(-1.49%)
Aug 16, 2024 7.800 8.060 7.770 8.060 156,603 +0.26(+3.33%)
Aug 15, 2024 7.800 7.880 7.710 7.800 290,817 +0.11(+1.43%)
Aug 14, 2024 7.800 7.810 7.650 7.690 103,225 -0.14(-1.79%)
Aug 13, 2024 7.690 7.860 7.630 7.830 174,742 +0.14(+1.82%)
Aug 12, 2024 7.610 7.720 7.540 7.690 71,446 +0.08(+1.05%)
Aug 09, 2024 7.560 7.640 7.460 7.610 82,740 +0.02(+0.26%)
Aug 08, 2024 7.570 7.620 7.430 7.590 109,133 +0.11(+1.47%)
Aug 07, 2024 7.660 7.790 7.420 7.480 126,151 -0.10(-1.32%)
Aug 06, 2024 7.630 7.670 7.450 7.580 143,743 +0.07(+0.93%)
Aug 05, 2024 7.300 7.744 7.210 7.510 294,683 +0.01(+0.13%)
Aug 02, 2024 7.560 7.700 7.470 7.500 185,707 -0.16(-2.09%)
Aug 01, 2024 7.720 7.770 7.530 7.660 250,578 -0.09(-1.16%)
Jul 31, 2024 7.760 7.975 7.740 7.750 179,275 +0.14(+1.84%)
Jul 30, 2024 7.660 7.737 7.460 7.610 206,328 -0.06(-0.78%)
Jul 29, 2024 7.950 7.950 7.650 7.670 140,446 -0.28(-3.52%)
Jul 26, 2024 7.800 7.950 7.705 7.950 149,508 +0.22(+2.85%)
Jul 25, 2024 7.530 7.730 7.530 7.730 145,430 +0.17(+2.25%)
Jul 24, 2024 7.750 7.850 7.535 7.560 131,336 -0.24(-3.08%)
Jul 23, 2024 7.780 7.870 7.610 7.800 404,633 -0.06(-0.76%)
Jul 22, 2024 7.560 7.870 7.500 7.860 513,447 +0.64(+8.86%)
Jul 19, 2024 7.420 7.440 7.210 7.220 281,241 -0.16(-2.17%)
Jul 18, 2024 7.870 7.895 7.350 7.380 505,251 -0.43(-5.51%)
Jul 17, 2024 7.840 7.930 7.710 7.810 217,650 -0.06(-0.76%)
Jul 16, 2024 7.890 8.000 7.700 7.870 217,786 -0.05(-0.63%)
Jul 15, 2024 8.010 8.075 7.890 7.920 141,595 -0.14(-1.74%)
Jul 12, 2024 8.090 8.197 7.990 8.060 168,530 +0.05(+0.62%)
Jul 11, 2024 7.900 8.060 7.861 8.010 110,454 +0.16(+2.04%)
Jul 10, 2024 7.870 8.020 7.800 7.850 129,062 +0.01(+0.13%)
Jul 09, 2024 8.150 8.150 7.640 7.840 301,248 -0.31(-3.80%)
Jul 08, 2024 8.230 8.265 8.040 8.150 393,050 -0.08(-0.97%)
Jul 05, 2024 8.010 8.270 8.010 8.230 518,666 +0.38(+4.84%)
Jul 03, 2024 8.800 8.830 7.140 7.850 606,067 -0.33(-3.98%)
Jul 02, 2024 7.921 8.358 7.818 8.175 806,890 +0.44(+5.64%)
Jul 01, 2024 7.778 8.037 7.683 7.738 234,450 +0.08(+1.04%)
Jun 28, 2024 8.064 8.064 7.540 7.659 492,425 -0.37(-4.64%)
Jun 27, 2024 8.151 8.238 7.929 8.032 374,180 -0.21(-2.50%)
Jun 26, 2024 8.207 8.294 8.135 8.238 211,437 +0.08(+0.97%)
Jun 25, 2024 8.231 8.358 8.135 8.159 203,711 -0.10(-1.25%)
Jun 24, 2024 8.294 8.429 8.238 8.262 181,254 +0.01(+0.10%)
Jun 21, 2024 8.310 8.437 8.215 8.254 240,386 -0.07(-0.86%)
Jun 20, 2024 8.381 8.572 8.183 8.326 358,070 +0.02(+0.19%)
Jun 18, 2024 8.111 8.461 8.111 8.310 283,463 +0.15(+1.85%)
Jun 17, 2024 8.104 8.191 7.992 8.159 180,831 +0.14(+1.78%)
Jun 14, 2024 8.223 8.223 7.865 8.016 511,882 -0.24(-2.88%)
Jun 13, 2024 8.151 8.254 7.953 8.254 531,337 +0.10(+1.17%)
Jun 12, 2024 8.389 8.389 8.080 8.159 208,901 -0.10(-1.15%)
Jun 11, 2024 8.207 8.270 8.147 8.254 137,101 -0.02(-0.29%)
Jun 10, 2024 8.008 8.373 8.008 8.278 412,503 +0.27(+3.37%)
Jun 07, 2024 8.135 8.167 7.985 8.008 219,181 -0.13(-1.56%)
Jun 06, 2024 8.286 8.301 8.096 8.135 282,688 -0.19(-2.29%)
Jun 05, 2024 8.143 8.350 8.048 8.326 552,764 +0.21(+2.54%)
Jun 04, 2024 8.334 8.437 8.024 8.119 428,453 -0.30(-3.58%)
Jun 03, 2024 8.191 8.556 8.096 8.421 354,081 +0.23(+2.81%)
May 31, 2024 8.342 8.556 8.104 8.191 387,865 -0.06(-0.67%)
May 30, 2024 8.731 9.516 8.238 8.246 1,442,326 -2.47(-23.04%)
May 29, 2024 11.06 11.06 10.62 10.71 364,236 -0.65(-5.73%)
May 28, 2024 11.00 11.43 10.96 11.37 274,297 +0.39(+3.54%)
May 24, 2024 11.19 11.34 10.95 10.98 223,802 -0.20(-1.78%)
May 23, 2024 11.56 11.62 11.02 11.18 179,778 -0.44(-3.83%)
May 22, 2024 11.78 11.80 11.49 11.62 156,488 -0.20(-1.68%)
May 21, 2024 11.97 12.04 11.73 11.82 203,090 -0.34(-2.81%)
May 20, 2024 11.96 12.18 11.89 12.16 257,923 +0.17(+1.46%)
May 17, 2024 11.92 12.25 11.89 11.98 169,018 +0.06(+0.53%)
May 16, 2024 11.63 12.10 11.57 11.92 273,911 +0.33(+2.81%)
May 15, 2024 11.38 11.67 11.16 11.60 155,635 +0.38(+3.40%)
May 14, 2024 11.42 11.55 11.17 11.21 190,830 -0.35(-3.02%)
May 13, 2024 11.36 11.75 11.21 11.56 343,808 +0.29(+2.53%)
May 10, 2024 11.71 11.77 11.27 11.28 192,574 -0.28(-2.40%)
May 09, 2024 11.55 11.60 11.45 11.56 242,596 +0.15(+1.32%)
May 08, 2024 11.14 11.47 11.02 11.41 212,307 +0.07(+0.63%)
May 07, 2024 11.03 11.36 11.03 11.33 222,773 +0.15(+1.35%)
May 06, 2024 10.89 11.23 10.86 11.18 251,278 +0.34(+3.15%)
May 03, 2024 10.45 10.91 10.45 10.84 238,849 +0.45(+4.35%)
May 02, 2024 9.929 10.59 9.900 10.39 272,130 +0.75(+7.83%)
May 01, 2024 10.02 10.04 9.635 9.635 95,785 -0.34(-3.42%)
Apr 30, 2024 9.739 9.997 9.691 9.977 297,157 +0.15(+1.53%)
Apr 29, 2024 10.26 10.29 9.794 9.826 147,947 -0.27(-2.67%)
Apr 26, 2024 9.540 10.15 9.540 10.10 217,908 +0.63(+6.71%)
Apr 25, 2024 9.588 9.691 9.445 9.461 204,775 -0.21(-2.21%)
Apr 24, 2024 9.754 9.770 9.532 9.675 152,567 +0.04(+0.41%)
Apr 23, 2024 9.421 9.897 9.405 9.635 141,070 +0.21(+2.27%)
Apr 22, 2024 9.286 9.548 9.239 9.421 171,540 +0.20(+2.15%)
Apr 19, 2024 9.500 9.548 9.215 9.223 141,952 -0.30(-3.17%)
Apr 18, 2024 9.366 9.560 9.318 9.524 126,887 +0.13(+1.35%)
Apr 17, 2024 9.627 9.675 9.302 9.397 320,591 -0.16(-1.66%)
Apr 16, 2024 10.06 10.06 9.532 9.556 237,485 -0.56(-5.57%)
Apr 15, 2024 10.32 10.32 9.969 10.12 202,347 -0.10(-0.93%)
Apr 12, 2024 10.31 10.45 10.17 10.21 136,810 -0.35(-3.31%)
Apr 11, 2024 10.66 10.66 10.41 10.56 66,841 +0.05(+0.45%)
Apr 10, 2024 10.37 10.60 10.37 10.52 76,456 -0.02(-0.15%)
Apr 09, 2024 10.41 10.57 10.39 10.53 50,676 +0.17(+1.69%)
Apr 08, 2024 10.37 10.49 10.26 10.36 83,569 -0.01(-0.08%)
Apr 05, 2024 10.38 10.45 10.13 10.37 105,264 -0.15(-1.43%)
Apr 04, 2024 10.56 10.79 10.38 10.52 223,941 -0.02(-0.15%)
Apr 03, 2024 9.746 10.53 9.746 10.53 275,063 +0.76(+7.80%)
Apr 02, 2024 9.564 9.953 9.564 9.770 212,599 +0.16(+1.65%)
Apr 01, 2024 9.175 9.651 9.048 9.612 322,806 +0.54(+5.95%)
Mar 28, 2024 9.453 9.485 9.008 9.072 352,128 -0.34(-3.63%)
Mar 27, 2024 8.913 9.548 8.826 9.413 568,728 +1.38(+17.19%)
Mar 26, 2024 8.286 8.302 7.961 8.032 243,261 -0.17(-2.13%)
Mar 25, 2024 8.326 8.345 8.151 8.207 136,715 -0.07(-0.86%)
Mar 22, 2024 8.231 8.433 8.122 8.278 195,827 -0.09(-1.04%)
Mar 21, 2024 8.334 8.421 8.318 8.365 142,215 +0.11(+1.35%)
Mar 20, 2024 8.016 8.282 7.977 8.254 237,042 +0.30(+3.79%)
Mar 19, 2024 7.953 8.048 7.921 7.953 178,073 -0.07(-0.89%)
Mar 18, 2024 8.119 8.215 7.985 8.024 213,022 -0.03(-0.39%)
Mar 15, 2024 8.437 8.461 7.858 8.056 2,344,241 -0.37(-4.43%)
Mar 14, 2024 8.699 8.762 8.223 8.429 304,995 -0.36(-4.07%)
Mar 13, 2024 8.850 8.995 8.604 8.786 231,940 -0.02(-0.18%)
Mar 12, 2024 9.008 9.108 8.731 8.802 244,584 -0.02(-0.27%)
Mar 11, 2024 8.770 9.008 8.651 8.826 159,207 +0.20(+2.30%)
Mar 08, 2024 8.683 8.937 8.532 8.627 123,188 +0.00(+0.00%)
Mar 07, 2024 8.524 8.691 8.469 8.627 154,355 +0.06(+0.74%)
Mar 06, 2024 8.762 8.762 8.477 8.564 154,119 +0.03(+0.37%)
Mar 05, 2024 8.572 8.707 8.421 8.532 265,228 -0.16(-1.83%)
Mar 04, 2024 9.215 9.215 8.580 8.691 148,811 -0.20(-2.23%)
Mar 01, 2024 9.008 9.008 8.699 8.889 131,366 +0.06(+0.72%)
Feb 29, 2024 9.159 9.187 8.794 8.826 249,351 -0.29(-3.14%)
Feb 28, 2024 9.175 9.274 8.985 9.112 110,109 -0.23(-2.46%)
Feb 27, 2024 9.453 9.453 9.191 9.342 96,391 -0.01(-0.08%)
Feb 26, 2024 9.580 9.679 9.294 9.350 81,161 -0.23(-2.40%)
Feb 23, 2024 9.485 9.659 9.223 9.580 117,010 +0.21(+2.20%)
Feb 22, 2024 9.223 9.421 9.064 9.373 175,289 +0.21(+2.34%)
Feb 21, 2024 9.318 9.516 9.080 9.159 159,059 -0.11(-1.20%)
Feb 20, 2024 9.604 9.604 9.199 9.270 161,761 -0.33(-3.47%)
Feb 16, 2024 9.580 9.754 9.393 9.604 114,949 +0.03(+0.33%)
Feb 15, 2024 9.532 9.675 9.461 9.572 58,575 +0.10(+1.09%)
Feb 14, 2024 9.358 9.540 9.286 9.469 59,233 +0.30(+3.29%)
Feb 13, 2024 9.421 9.421 9.064 9.167 79,165 -0.43(-4.47%)
Feb 12, 2024 9.366 9.627 9.366 9.596 75,486 +0.32(+3.42%)
Feb 09, 2024 9.397 9.397 9.048 9.278 97,060 +0.02(+0.26%)
Feb 08, 2024 9.429 9.453 9.254 9.254 50,144 -0.29(-3.00%)
Feb 07, 2024 9.445 9.556 9.385 9.540 46,256 -0.03(-0.33%)
Feb 06, 2024 9.413 9.691 9.342 9.572 63,183 +0.42(+4.60%)
Feb 05, 2024 9.437 9.444 9.143 9.151 63,962 -0.29(-3.03%)
Feb 02, 2024 9.167 9.532 9.167 9.437 83,672 +0.08(+0.85%)
Feb 01, 2024 9.405 9.405 8.937 9.358 86,630 -0.01(-0.08%)
Jan 31, 2024 9.199 9.469 9.125 9.366 110,723 +0.17(+1.81%)
Jan 30, 2024 9.270 9.302 8.897 9.199 77,240 -0.28(-2.93%)
Jan 29, 2024 9.532 9.596 9.405 9.477 35,665 -0.12(-1.24%)
Jan 26, 2024 9.643 9.762 9.461 9.596 41,008 -0.19(-1.95%)
Jan 25, 2024 9.985 9.985 9.532 9.786 69,494 -0.10(-1.04%)
Jan 24, 2024 9.953 10.11 9.731 9.889 153,780 +0.24(+2.47%)
Jan 23, 2024 9.516 9.985 9.516 9.651 127,452 +0.48(+5.28%)
Jan 22, 2024 9.119 9.254 8.993 9.167 145,897 -0.13(-1.45%)
Jan 19, 2024 9.500 9.564 9.223 9.302 62,818 -0.29(-2.98%)
Jan 18, 2024 9.254 9.770 9.254 9.588 246,595 +0.46(+5.04%)
Jan 17, 2024 9.135 9.274 9.040 9.127 110,536 -0.18(-1.96%)
Jan 16, 2024 9.675 9.691 9.215 9.310 130,418 -0.44(-4.56%)
Jan 12, 2024 9.889 10.10 9.667 9.754 76,590 -0.06(-0.65%)
Jan 11, 2024 9.850 9.961 9.635 9.818 43,474 +0.20(+2.06%)
Jan 10, 2024 9.778 9.806 9.564 9.620 47,752 -0.17(-1.70%)
Jan 09, 2024 9.937 9.937 9.723 9.786 68,557 -0.19(-1.91%)
Jan 08, 2024 10.10 10.10 9.921 9.977 75,629 -0.27(-2.63%)
Jan 05, 2024 10.25 10.36 9.921 10.25 85,117 -0.10(-0.92%)
Jan 04, 2024 10.22 10.38 10.09 10.34 57,910 +0.07(+0.70%)
Jan 03, 2024 10.56 10.56 10.12 10.27 83,125 -0.26(-2.49%)
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.