Noah Holdings Ltd ADR (NY: NOAH )

11.43 -0.43 (-3.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.71 13.39 12.71 13.16 249,065 -0.29(-2.17%)
Jan 30, 2014 13.53 13.75 13.39 13.45 268,383 +0.18(+1.39%)
Jan 29, 2014 13.38 13.80 13.17 13.27 438,241 -0.77(-5.48%)
Jan 28, 2014 13.10 14.12 13.08 14.04 701,025 +0.89(+6.74%)
Jan 27, 2014 13.36 13.62 12.85 13.15 636,824 +0.32(+2.50%)
Jan 24, 2014 14.03 14.22 12.66 12.83 1,498,316 -1.45(-10.16%)
Jan 23, 2014 15.12 15.20 14.17 14.28 879,516 -1.04(-6.80%)
Jan 22, 2014 15.19 15.50 14.98 15.32 352,424 +0.38(+2.54%)
Jan 21, 2014 14.60 15.24 14.60 14.94 538,349 +0.30(+2.06%)
Jan 17, 2014 15.19 14.64 14.64 14.64 585,218 -0.55(-3.59%)
Jan 16, 2014 15.58 15.66 15.10 15.19 284,406 -0.29(-1.89%)
Jan 15, 2014 14.68 15.54 14.68 15.48 503,352 +0.76(+5.16%)
Jan 14, 2014 14.46 14.80 14.13 14.72 374,082 +0.28(+1.96%)
Jan 13, 2014 14.52 14.94 14.31 14.44 805,941 -0.23(-1.59%)
Jan 10, 2014 15.33 15.43 14.19 14.67 813,286 -0.62(-4.07%)
Jan 09, 2014 15.35 15.49 15.10 15.29 306,708 +0.09(+0.58%)
Jan 08, 2014 15.67 15.76 15.03 15.21 852,947 -0.35(-2.25%)
Jan 07, 2014 16.62 16.62 15.02 15.56 1,421,634 -0.98(-5.95%)
Jan 06, 2014 16.88 16.88 16.25 16.54 521,991 -0.67(-3.90%)
Jan 03, 2014 16.81 17.26 16.19 17.21 721,171 +0.38(+2.26%)
Jan 02, 2014 17.49 17.76 16.80 16.83 487,973 -0.69(-3.94%)
Dec 31, 2013 16.50 17.52 17.52 17.52 1,277,887 +1.33(+8.24%)
Dec 30, 2013 18.64 18.64 15.79 16.19 3,108,280 -2.72(-14.37%)
Dec 27, 2013 18.88 19.06 18.74 18.91 129,025 -0.13(-0.67%)
Dec 26, 2013 18.94 19.19 18.72 19.03 258,161 +0.03(+0.15%)
Dec 24, 2013 18.91 19.13 18.89 19.00 108,538 +0.00(+0.00%)
Dec 23, 2013 19.44 19.44 18.82 19.00 252,160 -0.28(-1.46%)
Dec 20, 2013 19.23 19.35 18.93 19.28 266,237 -0.01(-0.05%)
Dec 19, 2013 19.36 19.40 18.95 19.29 217,911 -0.06(-0.30%)
Dec 18, 2013 19.08 19.40 18.89 19.35 176,634 +0.18(+0.96%)
Dec 17, 2013 19.12 19.44 18.98 19.17 133,331 +0.14(+0.72%)
Dec 16, 2013 19.23 19.56 19.00 19.03 177,741 -0.26(-1.36%)
Dec 13, 2013 18.59 19.37 18.59 19.29 247,708 +0.72(+3.88%)
Dec 12, 2013 18.54 18.93 18.03 18.57 370,841 +0.03(+0.16%)
Dec 11, 2013 19.28 19.45 18.52 18.54 632,608 -0.69(-3.59%)
Dec 10, 2013 19.59 19.76 19.16 19.24 316,601 -0.48(-2.42%)
Dec 09, 2013 19.66 20.25 19.52 19.71 348,201 +0.16(+0.80%)
Dec 06, 2013 19.60 19.95 19.42 19.56 254,684 -0.05(-0.25%)
Dec 05, 2013 19.62 19.84 19.32 19.61 374,597 -0.06(-0.30%)
Dec 04, 2013 19.68 20.39 19.47 19.66 359,463 -0.36(-1.80%)
Dec 03, 2013 20.12 20.48 19.57 20.02 339,805 -0.20(-1.01%)
Dec 02, 2013 19.52 20.31 19.49 20.23 312,040 +0.67(+3.43%)
Nov 29, 2013 19.55 19.96 19.50 19.56 158,977 -0.19(-0.99%)
Nov 27, 2013 19.37 20.03 19.19 19.75 284,496 +0.26(+1.35%)
Nov 26, 2013 18.69 19.74 18.50 19.49 534,396 +0.80(+4.27%)
Nov 25, 2013 20.12 20.34 18.50 18.69 1,403,382 -1.15(-5.79%)
Nov 22, 2013 19.34 20.14 19.23 19.84 658,014 +0.17(+0.84%)
Nov 21, 2013 19.46 20.39 19.38 19.67 628,713 +0.24(+1.25%)
Nov 20, 2013 20.02 20.78 19.33 19.43 818,671 -0.80(-3.95%)
Nov 19, 2013 19.80 21.40 18.72 20.23 2,123,730 -1.73(-7.89%)
Nov 18, 2013 24.41 24.83 20.60 21.96 1,849,853 -1.63(-6.89%)
Nov 15, 2013 22.36 24.34 22.07 23.59 1,634,459 +1.77(+8.12%)
Nov 14, 2013 21.04 21.97 21.04 21.82 561,133 +0.56(+2.66%)
Nov 12, 2013 21.13 21.32 20.33 21.25 556,861 -0.03(-0.14%)
Nov 11, 2013 19.65 21.30 19.47 21.28 663,612 +1.83(+9.41%)
Nov 08, 2013 18.80 19.69 17.91 19.45 434,945 +1.17(+6.39%)
Nov 07, 2013 20.33 20.33 18.18 18.28 966,496 -1.71(-8.57%)
Nov 06, 2013 20.44 20.93 19.81 20.00 695,149 -0.23(-1.16%)
Nov 05, 2013 20.44 20.65 19.86 20.23 407,293 -0.21(-1.05%)
Nov 04, 2013 19.94 20.78 19.61 20.44 767,531 +1.13(+5.85%)
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.