Noah Holdings Ltd (NY: NOAH )

49.58 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 49.85 50.00 48.95 49.58 202,800 +0.36(+0.73%)
Jan 21, 2021 49.27 49.88 48.56 49.22 180,297 -0.05(-0.10%)
Jan 20, 2021 49.19 49.66 47.87 49.27 329,845 +0.33(+0.67%)
Jan 19, 2021 49.50 49.78 48.78 48.94 313,189 +0.14(+0.29%)
Jan 15, 2021 48.86 49.49 48.51 48.80 91,500 -0.18(-0.37%)
Jan 14, 2021 48.90 49.85 48.90 48.98 114,990 +0.21(+0.43%)
Jan 13, 2021 48.71 49.19 48.42 48.77 201,146 +0.18(+0.37%)
Jan 12, 2021 47.50 49.13 47.50 48.59 235,925 +1.10(+2.32%)
Jan 11, 2021 48.00 48.64 46.60 47.49 305,722 -1.23(-2.52%)
Jan 08, 2021 49.06 49.38 47.69 48.72 510,200 -0.04(-0.08%)
Jan 07, 2021 48.62 49.32 48.26 48.76 455,640 -0.50(-1.02%)
Jan 06, 2021 49.19 49.78 48.10 49.26 252,158 +0.31(+0.63%)
Jan 05, 2021 46.74 49.30 46.49 48.95 404,229 +2.10(+4.48%)
Jan 04, 2021 48.00 49.31 45.75 46.85 312,498 -0.96(-2.01%)
Dec 31, 2020 47.81 47.81 47.81 348,453 +0.04(+0.08%)
Dec 30, 2020 45.33 48.39 45.33 47.77 348,453 +2.86(+6.37%)
Dec 29, 2020 44.25 45.41 44.23 44.91 213,909 +0.59(+1.33%)
Dec 28, 2020 44.23 44.68 43.63 44.32 217,574 +0.69(+1.58%)
Dec 24, 2020 42.88 44.18 42.61 43.63 188,700 +0.60(+1.39%)
Dec 23, 2020 42.82 43.59 42.56 43.03 287,880 +0.57(+1.34%)
Dec 22, 2020 41.77 42.80 41.50 42.46 218,976 +0.69(+1.65%)
Dec 21, 2020 41.52 42.50 41.10 41.77 291,440 -0.17(-0.41%)
Dec 18, 2020 39.63 41.96 39.63 41.94 439,500 +2.34(+5.91%)
Dec 17, 2020 39.28 40.65 39.28 39.60 255,368 +0.50(+1.28%)
Dec 16, 2020 38.42 39.50 38.32 39.10 232,155 +0.91(+2.38%)
Dec 15, 2020 38.92 39.11 38.02 38.19 200,011 -0.72(-1.85%)
Dec 14, 2020 39.29 39.52 38.60 38.91 329,109 -0.54(-1.37%)
Dec 11, 2020 37.30 40.00 37.22 39.45 346,900 +2.27(+6.11%)
Dec 10, 2020 37.12 37.90 36.63 37.18 311,747 +0.20(+0.54%)
Dec 09, 2020 35.50 37.48 35.25 36.98 264,320 +1.28(+3.59%)
Dec 08, 2020 33.83 35.98 33.83 35.70 242,436 +2.08(+6.19%)
Dec 07, 2020 32.59 33.80 32.59 33.62 243,763 +0.61(+1.85%)
Dec 04, 2020 32.83 33.72 32.66 33.01 181,700 +0.59(+1.82%)
Dec 03, 2020 32.12 32.75 31.63 32.42 158,763 +0.37(+1.15%)
Dec 02, 2020 31.99 32.33 31.49 32.05 269,477 +0.42(+1.33%)
Dec 01, 2020 32.80 33.50 30.93 31.63 253,526 +2.03(+6.86%)
Nov 30, 2020 33.21 33.21 29.41 29.60 513,036 -4.04(-12.01%)
Nov 27, 2020 32.98 33.68 32.85 33.64 119,500 +0.81(+2.47%)
Nov 25, 2020 32.84 33.32 32.68 32.83 179,900 -0.24(-0.73%)
Nov 24, 2020 32.60 33.68 32.60 33.07 137,668 +0.56(+1.72%)
Nov 23, 2020 32.03 32.99 32.02 32.51 171,040 +0.47(+1.47%)
Nov 20, 2020 31.80 32.50 31.80 32.04 134,000 +0.29(+0.91%)
Nov 19, 2020 30.50 32.30 30.36 31.75 191,618 +1.64(+5.45%)
Nov 18, 2020 31.21 31.21 30.04 30.11 123,902 -1.19(-3.80%)
Nov 17, 2020 30.67 31.43 30.49 31.30 107,703 +0.40(+1.29%)
Nov 16, 2020 31.00 31.37 30.76 30.90 81,230 +0.35(+1.15%)
Nov 13, 2020 30.32 30.96 29.93 30.55 102,400 +0.56(+1.87%)
Nov 12, 2020 30.09 30.98 29.87 29.99 147,423 -0.07(-0.23%)
Nov 11, 2020 28.66 31.17 28.66 30.06 274,967 +1.46(+5.10%)
Nov 10, 2020 29.20 29.20 28.39 28.60 108,699 -0.79(-2.69%)
Nov 09, 2020 28.50 30.49 28.42 29.39 309,529 +1.46(+5.23%)
Nov 06, 2020 27.43 28.46 27.43 27.93 187,600 +0.48(+1.75%)
Nov 05, 2020 26.75 27.92 26.32 27.45 155,707 +1.00(+3.78%)
Nov 04, 2020 25.82 26.80 25.53 26.45 108,186 +0.81(+3.16%)
Nov 03, 2020 26.36 26.36 25.29 25.64 195,979 -0.54(-2.06%)
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.