Indicators

Noah Holdings Ltd ADR (NY: NOAH )

10.32 -0.07 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	55.19	56.34	54.91	56.22	221,146	+0.90(+1.62%)
Feb 27, 2019	52.82	55.61	52.68	55.32	305,591	+2.20(+4.14%)
Feb 26, 2019	55.03	55.36	51.40	53.12	383,650	-2.33(-4.20%)
Feb 25, 2019	56.03	58.22	55.42	55.45	870,523	+1.96(+3.66%)
Feb 22, 2019	49.14	54.38	48.84	53.49	858,670	+5.30(+10.99%)
Feb 21, 2019	50.98	50.99	48.01	48.20	529,873	-2.95(-5.77%)
Feb 20, 2019	50.76	52.82	50.17	51.15	227,712	+0.30(+0.59%)
Feb 19, 2019	48.44	50.91	48.31	50.84	330,577	+2.52(+5.22%)
Feb 15, 2019	48.67	48.67	47.85	48.32	100,875	-0.50(-1.02%)
Feb 14, 2019	47.79	48.97	47.16	48.82	95,269	+0.92(+1.91%)
Feb 13, 2019	47.83	48.05	47.15	47.91	165,284	+0.65(+1.38%)
Feb 12, 2019	47.40	48.09	46.86	47.25	259,057	-0.05(-0.10%)
Feb 11, 2019	46.59	47.90	46.05	47.30	197,106	+1.05(+2.27%)
Feb 08, 2019	45.15	46.28	44.69	46.25	115,461	+0.82(+1.80%)
Feb 07, 2019	46.23	46.23	44.87	45.43	79,047	-1.01(-2.18%)
Feb 06, 2019	46.64	46.73	45.45	46.44	115,762	+0.04(+0.08%)
Feb 05, 2019	46.44	46.73	45.95	46.41	80,320	+0.17(+0.36%)
Feb 04, 2019	46.61	46.85	45.43	46.24	132,936	-0.28(-0.61%)

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.