Skip to main content

Noah Holdings Ltd ADR (NY: NOAH )

15.10 +0.08 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.15 14.37 14.01 14.08 33,440 -0.01(-0.07%)
Jun 29, 2023 14.20 14.63 13.97 14.09 43,776 -0.31(-2.15%)
Jun 28, 2023 14.39 14.54 14.04 14.40 42,570 +0.01(+0.07%)
Jun 27, 2023 14.18 14.46 14.03 14.39 13,749 +0.53(+3.82%)
Jun 26, 2023 14.07 14.39 13.84 13.86 51,826 -0.22(-1.54%)
Jun 23, 2023 14.14 14.58 13.95 14.08 36,672 -0.38(-2.63%)
Jun 22, 2023 14.64 14.88 14.42 14.46 42,081 -0.17(-1.13%)
Jun 21, 2023 14.16 15.23 14.16 14.62 104,149 +0.67(+4.82%)
Jun 20, 2023 15.60 15.60 13.85 13.95 250,208 -2.06(-12.89%)
Jun 16, 2023 16.19 16.21 15.59 16.01 75,015 +0.07(+0.43%)
Jun 15, 2023 15.76 16.07 15.58 15.95 56,879 +0.19(+1.24%)
Jun 14, 2023 15.97 16.33 15.60 15.75 40,624 -0.25(-1.58%)
Jun 13, 2023 15.97 16.36 15.79 16.00 45,561 +0.39(+2.49%)
Jun 12, 2023 15.88 16.07 15.59 15.61 17,086 -0.36(-2.25%)
Jun 09, 2023 16.09 16.30 15.92 15.97 6,162 -0.18(-1.09%)
Jun 08, 2023 16.02 16.42 15.83 16.15 22,883 +0.30(+1.90%)
Jun 07, 2023 16.57 16.93 15.76 15.85 216,823 -0.49(-2.98%)
Jun 06, 2023 15.73 16.65 15.73 16.34 84,049 +0.42(+2.63%)
Jun 05, 2023 15.76 16.13 15.48 15.92 68,762 +0.12(+0.74%)
Jun 02, 2023 15.83 16.13 15.51 15.80 84,693 +0.28(+1.82%)
Jun 01, 2023 14.93 15.87 14.93 15.52 43,693 +0.41(+2.71%)
May 31, 2023 14.26 15.79 14.26 15.11 294,917 +0.83(+5.79%)
May 30, 2023 14.06 14.59 14.06 14.28 47,008 -0.14(-0.95%)
May 26, 2023 14.11 14.69 13.87 14.42 32,479 +0.49(+3.49%)
May 25, 2023 14.08 14.31 13.86 13.93 42,556 -0.16(-1.11%)
May 24, 2023 14.36 14.54 14.05 14.09 56,666 -0.54(-3.66%)
May 23, 2023 14.92 15.01 14.45 14.62 67,037 -0.49(-3.22%)
May 22, 2023 14.91 15.26 14.91 15.11 20,380 +0.30(+2.04%)
May 19, 2023 14.97 15.13 14.50 14.81 61,453 -0.52(-3.37%)
May 18, 2023 15.50 15.54 15.22 15.32 20,356 -0.15(-0.94%)
May 17, 2023 15.51 15.66 15.35 15.47 43,930 -0.20(-1.30%)
May 16, 2023 14.64 15.97 14.64 15.67 137,244 +0.82(+5.51%)
May 15, 2023 14.73 14.99 14.72 14.86 38,703 +0.39(+2.69%)
May 12, 2023 14.68 14.96 14.39 14.47 56,999 -0.37(-2.49%)
May 11, 2023 14.77 14.99 14.30 14.84 49,097 +0.23(+1.60%)
May 10, 2023 14.34 14.78 14.34 14.60 26,939 +0.09(+0.60%)
May 09, 2023 13.97 14.60 13.97 14.51 31,648 +0.10(+0.67%)
May 08, 2023 14.76 14.76 14.42 14.42 34,359 -0.25(-1.73%)
May 05, 2023 14.36 14.77 14.36 14.67 44,337 +0.56(+4.00%)
May 04, 2023 14.36 14.36 13.88 14.11 51,209 -0.14(-0.96%)
May 03, 2023 14.33 14.76 14.22 14.24 38,472 -0.15(-1.02%)
May 02, 2023 15.18 15.32 14.06 14.39 58,067 -0.82(-5.38%)
May 01, 2023 15.57 15.70 15.20 15.21 28,671 -0.23(-1.51%)
Apr 28, 2023 15.47 15.94 15.36 15.44 62,393 +0.05(+0.32%)
Apr 27, 2023 15.73 15.96 15.39 15.39 61,641 -0.25(-1.62%)
Apr 26, 2023 15.80 16.09 15.57 15.64 57,292 +0.17(+1.07%)
Apr 25, 2023 15.95 15.98 15.45 15.48 61,015 -0.78(-4.79%)
Apr 24, 2023 16.20 16.38 16.13 16.26 20,788 -0.12(-0.71%)
Apr 21, 2023 16.28 16.61 16.22 16.37 22,547 -0.08(-0.47%)
Apr 20, 2023 16.47 16.68 16.30 16.45 21,740 -0.01(-0.06%)
Apr 19, 2023 15.81 16.50 15.81 16.46 39,976 +0.39(+2.42%)
Apr 18, 2023 16.60 16.60 15.87 16.07 40,758 -0.42(-2.54%)
Apr 17, 2023 16.03 16.57 16.03 16.49 57,113 +0.48(+2.98%)
Apr 14, 2023 15.59 16.35 15.59 16.01 79,440 -0.05(-0.30%)
Apr 13, 2023 16.26 16.26 15.97 16.06 45,407 +0.11(+0.67%)
Apr 12, 2023 16.34 16.41 15.84 15.96 46,656 -0.41(-2.50%)
Apr 11, 2023 16.07 16.50 16.07 16.36 86,575 +0.47(+2.94%)
Apr 10, 2023 15.56 15.95 15.53 15.90 72,725 +0.29(+1.87%)
Apr 06, 2023 15.58 15.88 15.46 15.60 102,030 +0.14(+0.88%)
Apr 05, 2023 15.58 15.61 15.28 15.47 66,287 -0.22(-1.43%)
Apr 04, 2023 15.91 16.19 15.65 15.69 80,351 -0.38(-2.36%)
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.