Skip to main content

Noah Holdings Ltd ADR (NY: NOAH )

12.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 11.45 12.27 11.45 12.00 563,831 +0.28(+2.39%)
Dec 11, 2024 12.00 12.00 11.31 11.72 148,104 -0.26(-2.17%)
Dec 10, 2024 12.83 12.83 11.88 11.98 291,728 -1.16(-8.83%)
Dec 09, 2024 12.97 13.30 12.88 13.14 216,099 +0.55(+4.37%)
Dec 06, 2024 12.53 12.81 12.52 12.59 94,833 +0.14(+1.12%)
Dec 05, 2024 12.35 12.72 12.31 12.45 113,912 +0.12(+0.97%)
Dec 04, 2024 12.80 12.85 12.30 12.33 110,900 -0.46(-3.60%)
Dec 03, 2024 12.67 12.86 12.67 12.79 96,679 +0.15(+1.19%)
Dec 02, 2024 13.00 13.08 12.37 12.64 146,842 -0.48(-3.66%)
Nov 29, 2024 13.00 13.28 12.71 13.12 160,260 +0.31(+2.42%)
Nov 27, 2024 12.19 13.10 11.98 12.81 182,290 +1.10(+9.39%)
Nov 26, 2024 11.50 11.78 11.39 11.71 94,862 +0.17(+1.47%)
Nov 25, 2024 11.43 11.65 11.38 11.54 70,101 +0.05(+0.44%)
Nov 22, 2024 11.61 11.77 11.34 11.49 112,627 -0.28(-2.38%)
Nov 21, 2024 11.55 11.84 11.55 11.77 101,751 +0.07(+0.60%)
Nov 20, 2024 11.79 11.79 11.59 11.70 58,585 -0.02(-0.17%)
Nov 19, 2024 11.69 11.75 11.57 11.72 63,392 +0.04(+0.34%)
Nov 18, 2024 11.80 11.84 11.61 11.68 39,856 -0.04(-0.34%)
Nov 15, 2024 11.47 11.78 11.41 11.72 41,837 +0.31(+2.72%)
Nov 14, 2024 11.48 11.64 11.33 11.41 71,502 -0.22(-1.89%)
Nov 13, 2024 11.97 12.02 11.58 11.63 52,241 -0.27(-2.27%)
Nov 12, 2024 12.22 12.32 11.76 11.90 101,706 -0.66(-5.25%)
Nov 11, 2024 12.35 12.63 12.08 12.56 63,307 +0.32(+2.61%)
Nov 08, 2024 12.56 12.56 12.01 12.24 144,019 -0.71(-5.48%)
Nov 07, 2024 12.89 13.08 12.72 12.95 66,851 +0.48(+3.85%)
Nov 06, 2024 12.38 12.63 12.20 12.47 62,780 -0.29(-2.27%)
Nov 05, 2024 12.70 12.82 12.51 12.76 124,909 +0.26(+2.08%)
Nov 04, 2024 12.51 12.66 12.48 12.50 32,638 +0.04(+0.32%)
Nov 01, 2024 12.31 12.56 12.31 12.46 93,277 +0.14(+1.14%)
Oct 31, 2024 12.50 12.51 12.24 12.32 147,612 -0.24(-1.91%)
Oct 30, 2024 12.50 12.74 12.50 12.56 39,811 -0.19(-1.49%)
Oct 29, 2024 13.20 13.20 12.62 12.75 68,428 -0.30(-2.30%)
Oct 28, 2024 12.71 13.21 12.71 13.05 140,611 +0.52(+4.15%)
Oct 25, 2024 12.39 12.72 12.23 12.53 131,598 +0.07(+0.56%)
Oct 24, 2024 12.34 12.51 12.07 12.46 189,458 -0.23(-1.81%)
Oct 23, 2024 13.20 13.20 12.58 12.69 112,736 -0.47(-3.57%)
Oct 22, 2024 12.73 13.35 12.60 13.16 185,039 +0.43(+3.38%)
Oct 21, 2024 12.45 12.80 12.30 12.73 63,611 +0.01(+0.08%)
Oct 18, 2024 12.60 12.86 12.53 12.72 95,021 +0.61(+5.04%)
Oct 17, 2024 12.11 12.20 11.91 12.11 327,486 -0.30(-2.42%)
Oct 16, 2024 12.68 12.83 12.40 12.41 103,099 -0.14(-1.12%)
Oct 15, 2024 13.62 13.62 12.30 12.55 565,641 -1.13(-8.26%)
Oct 14, 2024 13.58 13.84 13.43 13.68 248,040 +0.03(+0.22%)
Oct 11, 2024 13.02 13.77 13.02 13.65 211,377 +0.38(+2.86%)
Oct 10, 2024 13.36 13.53 13.18 13.27 177,761 -0.09(-0.67%)
Oct 09, 2024 12.43 13.66 12.40 13.36 341,499 +0.06(+0.45%)
Oct 08, 2024 12.91 13.43 12.87 13.30 484,023 -1.03(-7.19%)
Oct 07, 2024 13.67 14.90 14.55 14.33 690,236 +1.10(+8.31%)
Oct 04, 2024 13.01 13.40 12.93 13.23 224,725 +0.27(+2.08%)
Oct 03, 2024 13.11 13.66 12.87 12.96 380,599 -0.70(-5.12%)
Oct 02, 2024 13.80 14.07 12.61 13.66 719,460 +1.17(+9.37%)
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.