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

Noah Holdings Ltd ADR (NY: NOAH )

11.08 -0.14 (-1.25%)
Streaming Delayed Price Updated: 2:54 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 (%)
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%)
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.