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

Noah Holdings Ltd ADR (NY: NOAH )

8.860 -0.130 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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%)
Jan 02, 2024 10.71 10.94 10.44 10.53 100,544 -0.43(-3.91%)
Dec 29, 2023 10.72 11.09 10.66 10.96 93,578 +0.35(+3.29%)
Dec 28, 2023 10.48 10.79 10.40 10.61 143,309 +0.15(+1.44%)
Dec 27, 2023 10.62 10.72 10.34 10.46 43,156 -0.06(-0.53%)
Dec 26, 2023 10.69 10.93 10.45 10.52 27,382 -0.07(-0.67%)
Dec 22, 2023 10.81 10.85 10.24 10.59 134,259 -0.43(-3.89%)
Dec 21, 2023 10.73 11.02 10.49 11.02 99,370 +0.48(+4.60%)
Dec 20, 2023 10.95 11.06 10.50 10.53 72,534 -0.59(-5.28%)
Dec 19, 2023 10.88 11.20 10.88 11.12 52,951 +0.25(+2.26%)
Dec 18, 2023 11.25 11.27 10.73 10.87 72,285 -0.40(-3.52%)
Dec 15, 2023 11.62 12.05 11.20 11.27 166,658 -0.19(-1.66%)
Dec 14, 2023 10.79 11.59 10.79 11.46 158,423 +0.67(+6.18%)
Dec 13, 2023 10.29 10.79 10.18 10.79 88,699 +0.35(+3.34%)
Dec 12, 2023 10.29 10.45 9.993 10.45 83,337 +0.22(+2.17%)
Dec 11, 2023 10.16 10.39 10.12 10.22 80,933 +0.06(+0.63%)
Dec 08, 2023 9.858 10.21 9.858 10.16 41,799 +0.29(+2.98%)
Dec 07, 2023 9.802 10.08 9.735 9.866 32,440 -0.02(-0.24%)
Dec 06, 2023 10.02 10.23 9.770 9.889 114,528 -0.30(-2.96%)
Dec 05, 2023 10.20 10.44 10.07 10.19 55,893 -0.24(-2.28%)
Dec 04, 2023 9.929 10.53 9.929 10.43 124,048 +0.40(+4.04%)
Dec 01, 2023 10.06 10.34 9.838 10.02 64,327 -0.15(-1.48%)
Nov 30, 2023 10.41 10.64 9.524 10.18 194,876 -0.70(-6.42%)
Nov 29, 2023 10.56 10.94 10.56 10.87 25,487 +0.13(+1.26%)
Nov 28, 2023 10.57 10.74 10.51 10.74 42,945 +0.16(+1.50%)
Nov 27, 2023 10.68 10.71 10.40 10.58 30,191 -0.21(-1.99%)
Nov 24, 2023 10.66 10.91 10.66 10.79 13,168 +0.13(+1.27%)
Nov 22, 2023 10.75 10.76 10.48 10.66 33,865 -0.10(-0.96%)
Nov 21, 2023 10.68 11.00 10.68 10.76 46,573 -0.06(-0.59%)
Nov 20, 2023 10.75 10.83 10.48 10.83 84,551 +0.11(+1.04%)
Nov 17, 2023 10.89 10.99 10.48 10.71 36,689 -0.02(-0.22%)
Nov 16, 2023 10.61 10.83 10.45 10.74 55,128 -0.13(-1.17%)
Nov 15, 2023 10.53 10.91 10.25 10.87 89,039 +0.56(+5.39%)
Nov 14, 2023 9.834 10.50 9.675 10.31 102,343 +0.71(+7.44%)
Nov 13, 2023 9.477 9.786 9.167 9.596 61,462 +0.56(+6.15%)
Nov 10, 2023 9.048 9.096 8.826 9.040 28,220 +0.02(+0.26%)
Nov 09, 2023 9.564 9.564 8.873 9.016 49,064 -0.60(-6.27%)
Nov 08, 2023 9.746 9.746 9.536 9.620 13,429 -0.21(-2.10%)
Nov 07, 2023 9.802 9.913 9.707 9.826 65,418 +0.04(+0.41%)
Nov 06, 2023 9.643 9.897 9.620 9.786 75,534 +0.28(+2.92%)
Nov 03, 2023 9.461 9.556 9.254 9.508 24,433 +0.23(+2.48%)
Nov 02, 2023 9.127 9.397 9.056 9.278 27,707 +0.26(+2.90%)
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.