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

Noah Holdings Ltd ADR (NY: NOAH )

15.32 +0.22 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jun 30, 2011 11.23 11.23 10.88 10.94 32,206 -0.09(-0.79%)
Jun 29, 2011 11.17 11.17 10.76 11.03 56,684 +0.10(+0.89%)
Jun 28, 2011 11.17 11.31 10.66 10.93 124,882 -0.23(-2.09%)
Jun 27, 2011 9.988 11.53 9.988 11.17 926,987 +1.19(+11.90%)
Jun 24, 2011 10.05 10.10 9.930 9.978 88,564 -0.05(-0.49%)
Jun 23, 2011 10.14 10.46 9.959 10.03 58,513 -0.15(-1.44%)
Jun 22, 2011 9.920 10.49 9.920 10.17 103,882 +0.29(+2.96%)
Jun 21, 2011 9.793 10.12 9.647 9.881 83,891 +0.21(+2.22%)
Jun 20, 2011 9.998 10.08 9.647 9.667 215,382 -0.10(-1.00%)
Jun 17, 2011 10.44 10.54 9.550 9.764 713,829 -0.49(-4.75%)
Jun 16, 2011 10.81 10.92 10.15 10.25 233,438 -0.59(-5.48%)
Jun 15, 2011 11.19 11.23 10.81 10.84 59,854 -0.40(-3.55%)
Jun 14, 2011 10.38 11.64 10.13 11.24 418,451 +0.87(+8.35%)
Jun 13, 2011 9.861 11.16 9.861 10.38 346,756 +0.41(+4.10%)
Jun 10, 2011 9.599 10.31 9.443 9.968 180,223 +0.26(+2.71%)
Jun 09, 2011 9.735 9.993 9.414 9.706 204,526 -0.18(-1.77%)
Jun 08, 2011 9.949 10.53 9.541 9.881 318,382 -0.15(-1.46%)
Jun 07, 2011 11.05 11.23 9.852 10.03 409,180 -1.08(-9.73%)
Jun 06, 2011 11.75 11.88 10.71 11.11 339,495 -0.69(-5.86%)
Jun 03, 2011 12.04 12.04 11.68 11.80 626,444 -1.96(-14.23%)
May 24, 2011 13.83 14.11 13.68 13.76 25,630 -0.02(-0.14%)
May 23, 2011 14.39 14.65 13.73 13.77 433,026 -0.67(-4.65%)
May 20, 2011 14.38 14.58 14.37 14.45 51,510 +0.03(+0.20%)
May 19, 2011 14.83 15.49 14.27 14.42 73,755 -0.30(-2.05%)
May 18, 2011 13.71 14.87 13.71 14.72 131,711 +0.99(+7.23%)
May 17, 2011 14.29 14.58 13.57 13.73 153,288 -0.27(-1.95%)
May 16, 2011 15.28 15.83 13.80 14.00 188,601 -1.26(-8.23%)
May 13, 2011 15.45 15.45 15.16 15.25 8,456 -0.25(-1.63%)
May 12, 2011 15.60 15.60 15.20 15.51 31,352 -0.02(-0.12%)
May 11, 2011 15.82 15.82 15.23 15.53 54,603 -0.20(-1.30%)
May 10, 2011 16.31 16.31 15.54 15.73 92,235 -0.56(-3.46%)
May 09, 2011 16.31 16.48 16.23 16.30 48,492 +0.05(+0.30%)
May 06, 2011 16.30 16.38 16.15 16.25 65,219 -0.01(-0.06%)
May 05, 2011 16.63 16.66 16.25 16.26 31,010 -0.23(-1.42%)
May 04, 2011 16.55 16.81 16.06 16.49 55,499 -0.08(-0.47%)
May 03, 2011 17.16 17.16 16.49 16.57 41,061 -0.51(-2.96%)
May 02, 2011 17.03 17.09 17.01 17.07 53,836 -0.37(-2.12%)
Apr 29, 2011 15.91 17.96 15.91 17.44 138,029 +0.00(+0.00%)
Apr 28, 2011 17.47 17.80 17.20 17.44 77,551 +0.01(+0.06%)
Apr 27, 2011 17.06 17.50 17.06 17.44 61,361 +0.20(+1.19%)
Apr 26, 2011 17.52 17.52 16.63 17.23 30,747 -0.27(-1.56%)
Apr 25, 2011 17.07 17.58 16.97 17.50 41,278 +0.45(+2.63%)
Apr 21, 2011 16.58 17.09 16.40 17.06 41,751 +0.65(+3.98%)
Apr 20, 2011 16.82 16.82 16.31 16.40 42,528 -0.16(-0.94%)
Apr 19, 2011 16.30 16.64 16.05 16.56 140,337 +0.39(+2.41%)
Apr 18, 2011 15.82 16.24 15.71 16.17 68,043 +0.16(+0.97%)
Apr 15, 2011 15.34 16.02 15.08 16.01 55,057 +0.54(+3.46%)
Apr 14, 2011 14.70 15.49 14.62 15.48 55,672 +0.82(+5.58%)
Apr 13, 2011 14.72 14.86 14.43 14.66 21,638 +0.14(+0.94%)
Apr 12, 2011 15.78 15.89 14.41 14.52 102,633 -1.25(-7.90%)
Apr 11, 2011 15.93 16.11 15.49 15.77 44,559 -0.17(-1.04%)
Apr 08, 2011 16.01 16.25 15.70 15.94 85,225 +0.15(+0.92%)
Apr 07, 2011 15.30 15.98 15.22 15.79 100,618 +0.63(+4.17%)
Apr 06, 2011 15.06 15.22 14.84 15.16 23,182 +0.22(+1.50%)
Apr 05, 2011 14.95 15.20 14.79 14.93 50,539 -0.03(-0.20%)
Apr 04, 2011 14.84 15.07 14.39 14.96 137,870 -0.03(-0.19%)
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.