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

Noah Holdings Ltd ADR (NY: NOAH )

15.20 +0.18 (+1.17%)
Streaming Delayed Price Updated: 12:42 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 (%)
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%)
Oct 01, 2012 4.225 4.244 4.196 4.205 39,422 +0.00(+0.00%)
Sep 28, 2012 4.244 4.322 4.205 4.205 24,660 -0.08(-1.82%)
Sep 27, 2012 4.342 4.371 4.137 4.283 23,836 -0.05(-1.12%)
Sep 26, 2012 4.478 4.478 4.313 4.332 22,686 -0.16(-3.47%)
Sep 25, 2012 4.488 4.595 4.468 4.488 49,759 +0.01(+0.22%)
Sep 24, 2012 4.410 4.517 4.380 4.478 48,069 +0.07(+1.55%)
Sep 21, 2012 4.332 4.478 4.303 4.410 65,631 +0.11(+2.49%)
Sep 20, 2012 4.342 4.410 4.137 4.303 58,162 -0.05(-1.12%)
Sep 19, 2012 4.439 4.488 4.322 4.351 77,345 -0.13(-2.83%)
Sep 18, 2012 4.507 4.507 4.439 4.478 40,590 -0.05(-1.08%)
Sep 17, 2012 4.575 4.575 4.439 4.527 37,097 -0.09(-1.90%)
Sep 14, 2012 4.556 4.653 4.527 4.614 42,965 +0.04(+0.85%)
Sep 13, 2012 4.653 4.682 4.439 4.575 64,972 -0.08(-1.67%)
Sep 12, 2012 4.838 4.838 4.575 4.653 37,145 -0.21(-4.40%)
Sep 11, 2012 4.848 4.867 4.585 4.867 17,737 +0.02(+0.40%)
Sep 10, 2012 4.809 4.936 4.624 4.848 21,612 +0.00(+0.00%)
Sep 07, 2012 4.770 4.867 4.770 4.848 26,412 +0.18(+3.97%)
Sep 06, 2012 4.682 4.682 4.595 4.663 7,910 -0.03(-0.62%)
Sep 05, 2012 4.682 4.790 4.566 4.692 41,158 +0.01(+0.21%)
Sep 04, 2012 4.809 4.809 4.595 4.682 18,721 -0.14(-2.83%)
Aug 31, 2012 4.692 4.848 4.692 4.819 6,737 +0.09(+1.85%)
Aug 30, 2012 4.614 4.760 4.478 4.731 10,210 +0.07(+1.46%)
Aug 29, 2012 4.634 4.673 4.478 4.663 20,640 +0.03(+0.63%)
Aug 27, 2012 4.780 4.780 4.605 4.634 10,338 -0.08(-1.65%)
Aug 24, 2012 4.605 4.741 4.488 4.712 20,598 +0.10(+2.11%)
Aug 23, 2012 4.751 4.751 4.585 4.614 43,545 -0.11(-2.27%)
Aug 22, 2012 4.799 4.867 4.721 4.721 24,080 -0.12(-2.41%)
Aug 21, 2012 4.926 4.965 4.838 4.838 17,386 -0.07(-1.39%)
Aug 20, 2012 4.925 4.974 4.906 4.906 22,642 -0.02(-0.40%)
Aug 17, 2012 4.877 5.033 4.877 4.926 19,520 -0.12(-2.32%)
Aug 16, 2012 4.819 5.067 4.770 5.043 28,984 +0.12(+2.37%)
Aug 15, 2012 4.867 4.965 4.858 4.926 12,509 +0.01(+0.20%)
Aug 14, 2012 4.936 5.033 4.819 4.916 21,750 -0.14(-2.70%)
Aug 13, 2012 5.072 5.159 4.859 5.052 32,561 -0.06(-1.14%)
Aug 10, 2012 5.121 5.159 4.945 5.111 15,960 +0.01(+0.19%)
Aug 09, 2012 5.072 5.159 4.916 5.101 16,848 +0.02(+0.38%)
Aug 08, 2012 5.101 5.159 4.936 5.082 14,344 +0.01(+0.19%)
Aug 07, 2012 5.091 5.139 4.906 5.072 13,327 -0.04(-0.76%)
Aug 06, 2012 4.965 5.111 4.867 5.111 8,610 +0.08(+1.55%)
Aug 03, 2012 4.945 5.043 4.945 5.033 13,364 +0.11(+2.17%)
Aug 02, 2012 4.906 4.994 4.906 4.926 36,744 +0.04(+0.80%)
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.