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

Noah Holdings Ltd ADR (NY: NOAH )

13.67 +1.18 (+9.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 12.46 12.57 12.20 12.49 343,868 +0.16(+1.30%)
Sep 30, 2024 11.58 13.15 11.58 12.33 610,884 +1.27(+11.48%)
Sep 27, 2024 11.37 11.46 10.96 11.06 222,102 -0.16(-1.43%)
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%)
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.