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

Noah Holdings Ltd ADR (NY: NOAH )

15.12 +0.10 (+0.65%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 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 (%)
Dec 31, 2012 5.354 5.675 5.354 5.675 72,254 +0.27(+5.05%)
Dec 28, 2012 5.159 5.471 5.159 5.403 38,526 +0.15(+2.78%)
Dec 27, 2012 5.393 5.403 5.204 5.257 48,366 -0.18(-3.40%)
Dec 26, 2012 5.510 5.559 5.354 5.442 23,698 -0.10(-1.76%)
Dec 24, 2012 5.276 5.607 5.257 5.539 36,587 +0.27(+5.18%)
Dec 21, 2012 5.237 5.354 5.237 5.267 22,841 +0.05(+0.93%)
Dec 20, 2012 5.305 5.315 5.218 5.218 16,219 -0.05(-0.92%)
Dec 19, 2012 5.267 5.325 5.237 5.267 14,322 +0.04(+0.74%)
Dec 18, 2012 5.305 5.344 5.159 5.228 39,646 -0.05(-0.92%)
Dec 17, 2012 5.179 5.335 5.130 5.276 27,613 +0.10(+1.88%)
Dec 14, 2012 4.877 5.296 4.819 5.179 95,011 +0.30(+6.19%)
Dec 13, 2012 4.926 4.955 4.770 4.877 45,706 -0.10(-1.96%)
Dec 12, 2012 5.062 5.062 4.770 4.974 52,774 -0.09(-1.73%)
Dec 11, 2012 5.335 5.335 5.033 5.062 43,270 -0.31(-5.80%)
Dec 10, 2012 5.305 5.481 5.140 5.374 130,599 +0.04(+0.73%)
Dec 07, 2012 5.101 5.335 4.974 5.335 26,173 +0.14(+2.74%)
Dec 06, 2012 5.228 5.364 5.082 5.193 17,052 +0.01(+0.26%)
Dec 05, 2012 5.305 5.344 5.179 5.179 26,430 -0.03(-0.56%)
Dec 04, 2012 5.276 5.432 5.198 5.208 15,894 +0.05(+0.94%)
Nov 30, 2012 5.276 5.354 5.082 5.159 16,949 -0.18(-3.28%)
Nov 29, 2012 5.121 5.529 5.121 5.335 28,361 +0.20(+3.98%)
Nov 28, 2012 5.062 5.228 5.052 5.130 25,839 +0.09(+1.74%)
Nov 27, 2012 5.013 5.159 4.916 5.043 24,007 -0.01(-0.19%)
Nov 26, 2012 5.130 5.140 4.984 5.052 24,815 -0.11(-2.08%)
Nov 23, 2012 5.121 5.228 5.121 5.159 30,871 -0.04(-0.75%)
Nov 21, 2012 5.111 5.198 5.033 5.198 20,499 +0.09(+1.71%)
Nov 20, 2012 5.315 5.315 5.023 5.111 44,474 -0.25(-4.72%)
Nov 19, 2012 5.763 5.802 5.140 5.364 102,542 -0.30(-5.33%)
Nov 16, 2012 5.237 5.724 5.237 5.666 69,213 +0.50(+9.60%)
Nov 15, 2012 4.906 5.247 4.906 5.169 111,965 +0.27(+5.57%)
Nov 14, 2012 4.858 4.897 4.682 4.897 23,905 +0.08(+1.62%)
Nov 13, 2012 4.848 4.906 4.741 4.819 35,349 +0.03(+0.61%)
Nov 12, 2012 4.838 4.897 4.779 4.790 23,820 -0.03(-0.61%)
Nov 09, 2012 4.819 4.887 4.780 4.819 14,265 +0.05(+1.02%)
Nov 08, 2012 4.760 4.955 4.721 4.770 20,062 +0.00(+0.00%)
Nov 07, 2012 4.682 4.926 4.673 4.770 26,233 +0.00(+0.00%)
Nov 06, 2012 4.614 4.867 4.614 4.770 11,838 +0.10(+2.08%)
Nov 05, 2012 4.731 4.790 4.595 4.673 10,690 -0.06(-1.23%)
Nov 02, 2012 4.760 4.828 4.731 4.731 3,406 -0.06(-1.22%)
Nov 01, 2012 4.830 4.858 4.731 4.790 18,581 -0.08(-1.60%)
Oct 31, 2012 4.848 4.867 4.741 4.867 20,400 +0.00(+0.00%)
Oct 26, 2012 4.955 4.867 4.867 4.867 18,079 -0.07(-1.33%)
Oct 25, 2012 4.809 4.933 4.751 4.933 17,477 +0.19(+4.06%)
Oct 24, 2012 4.965 4.965 4.741 4.741 20,771 -0.22(-4.51%)
Oct 23, 2012 4.751 4.965 4.751 4.965 21,206 +0.15(+3.03%)
Oct 19, 2012 4.712 4.867 4.702 4.819 17,264 +0.11(+2.27%)
Oct 18, 2012 4.760 4.828 4.624 4.712 20,303 +0.06(+1.26%)
Oct 17, 2012 4.614 4.770 4.546 4.653 42,622 +0.08(+1.70%)
Oct 16, 2012 4.556 4.702 4.556 4.575 29,404 -0.02(-0.42%)
Oct 15, 2012 4.614 4.741 4.575 4.595 36,464 -0.05(-1.05%)
Oct 12, 2012 4.566 4.712 4.527 4.644 24,154 +0.07(+1.49%)
Oct 11, 2012 4.712 4.712 4.575 4.575 24,989 -0.18(-3.89%)
Oct 10, 2012 4.557 4.819 4.556 4.760 20,594 +0.18(+3.82%)
Oct 09, 2012 4.605 4.682 4.585 4.585 36,378 -0.05(-1.05%)
Oct 08, 2012 4.585 4.712 4.575 4.634 76,206 +0.00(+0.00%)
Oct 05, 2012 4.595 4.712 4.595 4.634 22,004 +0.00(+0.00%)
Oct 04, 2012 4.673 4.702 4.527 4.634 12,695 -0.01(-0.21%)
Oct 03, 2012 4.283 4.702 4.283 4.644 17,875 +0.34(+7.92%)
Oct 02, 2012 4.235 4.303 4.186 4.303 186,608 +0.10(+2.31%)
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.