Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noah Holdings Ltd ADR (NY: NOAH )

7.850 -0.330 (-4.03%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2024 8.800 8.830 7.140 7.850 606,067 -0.33(-3.98%)
Jul 02, 2024 7.921 8.358 7.818 8.175 806,883 +0.44(+5.64%)
Jul 01, 2024 7.778 8.037 7.683 7.739 234,448 +0.08(+1.04%)
Jun 28, 2024 8.064 8.064 7.540 7.659 492,421 -0.37(-4.64%)
Jun 27, 2024 8.151 8.239 7.929 8.032 374,177 -0.21(-2.50%)
Jun 26, 2024 8.207 8.294 8.135 8.239 211,436 +0.08(+0.97%)
Jun 25, 2024 8.231 8.358 8.135 8.159 203,710 -0.10(-1.25%)
Jun 24, 2024 8.294 8.429 8.239 8.262 181,253 +0.01(+0.10%)
Jun 21, 2024 8.310 8.437 8.215 8.254 240,384 -0.07(-0.86%)
Jun 20, 2024 8.381 8.572 8.160 8.326 358,067 +0.02(+0.19%)
Jun 18, 2024 8.112 8.461 8.112 8.310 283,461 +0.15(+1.85%)
Jun 17, 2024 8.104 8.191 7.993 8.159 180,829 +0.14(+1.78%)
Jun 14, 2024 8.223 8.223 7.866 8.016 511,878 -0.24(-2.88%)
Jun 13, 2024 8.151 8.254 7.953 8.254 531,333 +0.10(+1.17%)
Jun 12, 2024 8.389 8.389 8.080 8.159 208,899 -0.10(-1.15%)
Jun 11, 2024 8.207 8.270 8.147 8.254 137,100 -0.02(-0.29%)
Jun 10, 2024 8.008 8.373 8.008 8.278 412,500 +0.27(+3.37%)
Jun 07, 2024 8.135 8.167 7.985 8.008 219,179 -0.13(-1.56%)
Jun 06, 2024 8.286 8.301 8.096 8.135 282,686 -0.19(-2.29%)
Jun 05, 2024 8.143 8.350 8.048 8.326 552,759 +0.21(+2.54%)
Jun 04, 2024 8.334 8.437 8.024 8.120 428,449 -0.30(-3.58%)
Jun 03, 2024 8.191 8.556 8.096 8.421 354,078 +0.23(+2.81%)
May 31, 2024 8.342 8.556 8.104 8.191 387,862 -0.06(-0.67%)
May 30, 2024 8.731 9.516 8.239 8.246 1,442,313 -2.47(-23.04%)
May 29, 2024 11.06 11.06 10.62 10.71 364,233 -0.65(-5.73%)
May 28, 2024 11.00 11.43 10.96 11.37 274,295 +0.39(+3.54%)
May 24, 2024 11.19 11.34 10.95 10.98 223,800 -0.20(-1.78%)
May 23, 2024 11.56 11.62 11.02 11.18 179,776 -0.44(-3.83%)
May 22, 2024 11.78 11.80 11.49 11.62 156,486 -0.20(-1.68%)
May 21, 2024 11.97 12.04 11.73 11.82 203,089 -0.34(-2.81%)
May 20, 2024 11.96 12.18 11.89 12.16 257,921 +0.17(+1.46%)
May 17, 2024 11.92 12.25 11.89 11.98 169,016 +0.06(+0.53%)
May 16, 2024 11.63 12.10 11.57 11.92 273,909 +0.33(+2.81%)
May 15, 2024 11.38 11.67 11.16 11.60 155,633 +0.38(+3.40%)
May 14, 2024 11.42 11.55 11.17 11.21 190,828 -0.35(-3.02%)
May 13, 2024 11.36 11.75 11.21 11.56 343,805 +0.29(+2.53%)
May 10, 2024 11.71 11.77 11.27 11.28 192,572 -0.28(-2.40%)
May 09, 2024 11.55 11.60 11.45 11.56 242,594 +0.15(+1.32%)
May 08, 2024 11.14 11.47 11.02 11.41 212,305 +0.07(+0.63%)
May 07, 2024 11.03 11.36 11.03 11.33 222,771 +0.15(+1.35%)
May 06, 2024 10.89 11.23 10.86 11.18 251,276 +0.34(+3.15%)
May 03, 2024 10.45 10.91 10.45 10.84 238,847 +0.45(+4.35%)
May 02, 2024 9.929 10.59 9.901 10.39 272,128 +0.75(+7.83%)
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.