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

Noah Holdings Ltd ADR (NY: NOAH )

11.49 -0.28 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
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%)
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%)
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.