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

Noah Holdings Ltd ADR (NY: NOAH )

12.43 +0.05 (+0.38%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 7.282 7.544 7.136 7.428 31,549 +0.06(+0.79%)
Apr 29, 2013 7.213 7.408 7.136 7.369 16,741 +0.12(+1.61%)
Apr 26, 2013 7.184 7.272 7.126 7.252 8,510 +0.13(+1.78%)
Apr 25, 2013 6.960 7.155 6.960 7.126 9,763 +0.23(+3.39%)
Apr 24, 2013 6.912 6.941 6.873 6.892 9,630 -0.02(-0.28%)
Apr 23, 2013 6.951 6.951 6.873 6.912 8,967 -0.05(-0.70%)
Apr 22, 2013 6.912 6.960 6.844 6.960 10,455 +0.14(+2.00%)
Apr 19, 2013 6.999 7.038 6.824 6.824 27,016 -0.13(-1.82%)
Apr 18, 2013 6.999 7.087 6.863 6.951 25,279 -0.21(-2.99%)
Apr 17, 2013 7.058 7.184 6.912 7.165 69,299 +0.08(+1.10%)
Apr 16, 2013 6.970 7.116 6.931 7.087 24,311 +0.24(+3.56%)
Apr 15, 2013 7.194 7.262 6.834 6.844 20,455 -0.35(-4.87%)
Apr 12, 2013 7.136 7.243 7.058 7.194 12,724 +0.08(+1.09%)
Apr 11, 2013 7.233 7.350 7.087 7.116 19,040 -0.08(-1.08%)
Apr 10, 2013 7.097 7.311 7.009 7.194 52,957 +0.17(+2.35%)
Apr 09, 2013 6.921 7.126 6.912 7.029 6,622 +0.02(+0.28%)
Apr 08, 2013 7.019 7.097 6.960 7.009 4,218 +0.15(+2.13%)
Apr 05, 2013 7.138 7.187 6.806 6.863 25,110 -0.25(-3.56%)
Apr 04, 2013 7.330 7.330 7.067 7.116 29,936 -0.13(-1.75%)
Apr 03, 2013 7.243 7.457 7.223 7.243 41,609 -0.02(-0.27%)
Apr 02, 2013 7.311 7.369 7.087 7.262 77,033 +0.18(+2.47%)
Apr 01, 2013 7.106 7.457 6.902 7.087 116,807 +0.01(+0.14%)
Mar 28, 2013 6.736 7.304 6.727 7.077 117,853 +0.25(+3.71%)
Mar 27, 2013 6.668 6.892 6.668 6.824 75,263 +0.11(+1.59%)
Mar 26, 2013 6.289 7.385 6.289 6.717 484,812 +0.40(+6.32%)
Mar 25, 2013 6.386 6.571 6.240 6.318 119,307 -0.18(-2.84%)
Mar 22, 2013 6.785 6.834 6.503 6.503 101,663 -0.33(-4.84%)
Mar 21, 2013 7.009 7.053 6.775 6.834 141,768 -0.22(-3.17%)
Mar 20, 2013 7.136 7.155 7.038 7.058 43,822 -0.13(-1.76%)
Mar 19, 2013 7.223 7.398 7.029 7.184 53,093 -0.10(-1.34%)
Mar 18, 2013 7.369 7.515 7.213 7.282 22,249 -0.21(-2.86%)
Mar 15, 2013 7.418 7.496 7.340 7.496 24,370 +0.04(+0.52%)
Mar 14, 2013 7.729 7.739 7.428 7.457 72,700 -0.24(-3.16%)
Mar 13, 2013 7.642 7.749 7.603 7.700 26,054 +0.01(+0.13%)
Mar 12, 2013 7.768 7.798 7.574 7.691 47,285 -0.11(-1.37%)
Mar 11, 2013 8.138 8.168 7.788 7.798 43,860 -0.26(-3.26%)
Mar 08, 2013 7.700 8.148 7.574 8.060 92,340 +0.43(+5.58%)
Mar 07, 2013 7.827 7.963 7.603 7.635 35,505 -0.14(-1.85%)
Mar 06, 2013 7.729 8.080 7.681 7.778 48,409 +0.03(+0.38%)
Mar 05, 2013 7.691 7.963 7.675 7.749 44,055 +0.10(+1.27%)
Mar 04, 2013 7.652 7.691 7.515 7.652 103,841 -0.06(-0.76%)
Mar 01, 2013 7.729 7.788 7.515 7.710 64,451 -0.12(-1.49%)
Feb 28, 2013 7.807 7.846 7.700 7.827 149,389 +0.04(+0.50%)
Feb 27, 2013 8.099 8.099 7.661 7.788 116,368 -0.31(-3.85%)
Feb 26, 2013 7.642 8.742 7.554 8.099 368,319 +0.51(+6.67%)
Feb 22, 2013 6.912 7.593 6.912 7.593 94,149 +0.80(+11.75%)
Feb 21, 2013 7.106 7.423 6.746 6.795 145,254 -0.38(-5.29%)
Feb 20, 2013 7.418 7.525 7.145 7.175 27,601 -0.23(-3.15%)
Feb 19, 2013 7.398 7.515 7.303 7.408 21,943 +0.16(+2.15%)
Feb 15, 2013 7.574 7.603 7.252 7.252 11,096 -0.29(-3.87%)
Feb 14, 2013 6.736 7.593 6.728 7.544 84,727 +0.75(+11.03%)
Feb 13, 2013 7.067 7.082 6.775 6.795 11,942 -0.22(-3.19%)
Feb 12, 2013 6.912 7.428 6.912 7.019 74,603 +0.00(+0.00%)
Feb 11, 2013 6.610 7.126 6.493 7.019 56,984 +0.33(+4.95%)
Feb 08, 2013 6.191 6.795 6.191 6.688 43,573 +0.55(+9.05%)
Feb 07, 2013 6.221 6.221 6.084 6.133 29,473 -0.11(-1.72%)
Feb 06, 2013 6.298 6.298 6.133 6.240 2,773 -0.17(-2.58%)
Feb 04, 2013 6.055 6.454 5.971 6.406 43,134 +0.36(+5.96%)
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.