Noah Holdings Limited (NOAH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.16 | 10.16 | 9.50 | 9.65 | 9.65 | 389,800 |
| 27 Jun 2024 | 10.27 | 10.38 | 9.99 | 10.12 | 10.12 | 297,000 |
| 26 Jun 2024 | 10.34 | 10.45 | 10.25 | 10.38 | 10.38 | 167,800 |
| 25 Jun 2024 | 10.37 | 10.53 | 10.25 | 10.28 | 10.28 | 161,700 |
| 24 Jun 2024 | 10.45 | 10.62 | 10.38 | 10.41 | 10.41 | 143,900 |
| 21 Jun 2024 | 10.47 | 10.63 | 10.35 | 10.40 | 10.40 | 190,800 |
| 20 Jun 2024 | 10.56 | 10.80 | 10.28 | 10.49 | 10.49 | 284,200 |
| 18 Jun 2024 | 10.22 | 10.66 | 10.22 | 10.47 | 10.47 | 225,000 |
| 17 Jun 2024 | 10.21 | 10.32 | 10.07 | 10.28 | 10.28 | 143,500 |
| 14 Jun 2024 | 10.36 | 10.36 | 9.91 | 10.10 | 10.10 | 406,300 |
| 13 Jun 2024 | 10.27 | 10.40 | 10.02 | 10.40 | 10.40 | 421,700 |
| 12 Jun 2024 | 10.57 | 10.57 | 10.18 | 10.28 | 10.28 | 165,800 |
| 11 Jun 2024 | 10.34 | 10.42 | 10.27 | 10.40 | 10.40 | 108,800 |
| 10 Jun 2024 | 10.09 | 10.55 | 10.09 | 10.43 | 10.43 | 327,400 |
| 07 Jun 2024 | 10.25 | 10.29 | 10.06 | 10.09 | 10.09 | 173,800 |
| 06 Jun 2024 | 10.44 | 10.46 | 10.20 | 10.25 | 10.25 | 224,400 |
| 05 Jun 2024 | 10.26 | 10.52 | 10.14 | 10.49 | 10.49 | 438,700 |
| 04 Jun 2024 | 10.50 | 10.63 | 10.11 | 10.23 | 10.23 | 340,100 |
| 03 Jun 2024 | 10.32 | 10.78 | 10.20 | 10.61 | 10.61 | 281,000 |
| 31 May 2024 | 10.51 | 10.78 | 10.21 | 10.32 | 10.32 | 307,800 |
| 30 May 2024 | 11.00 | 11.99 | 10.38 | 10.39 | 10.39 | 1,144,800 |
| 29 May 2024 | 13.93 | 13.93 | 13.38 | 13.50 | 13.50 | 289,300 |
| 28 May 2024 | 13.86 | 14.40 | 13.81 | 14.32 | 14.32 | 217,700 |
| 24 May 2024 | 14.10 | 14.29 | 13.80 | 13.83 | 13.83 | 177,600 |
| 23 May 2024 | 14.56 | 14.64 | 13.89 | 14.08 | 14.08 | 142,700 |
| 22 May 2024 | 14.84 | 14.87 | 14.48 | 14.64 | 14.64 | 124,200 |
| 21 May 2024 | 15.08 | 15.18 | 14.78 | 14.89 | 14.89 | 161,200 |
| 20 May 2024 | 15.07 | 15.35 | 14.99 | 15.32 | 15.32 | 204,700 |
| 17 May 2024 | 15.02 | 15.44 | 14.98 | 15.10 | 15.10 | 134,100 |
| 16 May 2024 | 14.65 | 15.25 | 14.58 | 15.02 | 15.02 | 217,400 |
| 15 May 2024 | 14.34 | 14.70 | 14.06 | 14.61 | 14.61 | 123,500 |
| 14 May 2024 | 14.39 | 14.55 | 14.07 | 14.13 | 14.13 | 151,500 |
| 13 May 2024 | 14.31 | 14.80 | 14.12 | 14.57 | 14.57 | 272,900 |
| 10 May 2024 | 14.75 | 14.83 | 14.20 | 14.21 | 14.21 | 152,800 |
| 09 May 2024 | 14.55 | 14.62 | 14.43 | 14.56 | 14.56 | 192,500 |
| 08 May 2024 | 14.04 | 14.45 | 13.88 | 14.37 | 14.37 | 168,500 |
| 07 May 2024 | 13.90 | 14.31 | 13.90 | 14.28 | 14.28 | 178,800 |
| 06 May 2024 | 13.72 | 14.15 | 13.68 | 14.09 | 14.09 | 199,400 |
| 03 May 2024 | 13.17 | 13.74 | 13.17 | 13.66 | 13.66 | 189,600 |
| 02 May 2024 | 12.51 | 13.34 | 12.47 | 13.09 | 13.09 | 216,000 |
| 01 May 2024 | 12.62 | 12.65 | 12.14 | 12.14 | 12.14 | 76,000 |
| 30 Apr 2024 | 12.27 | 12.60 | 12.21 | 12.57 | 12.57 | 235,900 |
| 29 Apr 2024 | 12.93 | 12.97 | 12.34 | 12.38 | 12.38 | 117,400 |
| 26 Apr 2024 | 12.02 | 12.79 | 12.02 | 12.72 | 12.72 | 173,000 |
| 25 Apr 2024 | 12.08 | 12.21 | 11.90 | 11.92 | 11.92 | 162,500 |
| 24 Apr 2024 | 12.29 | 12.31 | 12.01 | 12.19 | 12.19 | 121,100 |
| 23 Apr 2024 | 11.87 | 12.47 | 11.85 | 12.14 | 12.14 | 112,000 |
| 22 Apr 2024 | 11.70 | 12.03 | 11.64 | 11.87 | 11.87 | 136,200 |
| 19 Apr 2024 | 11.97 | 12.03 | 11.61 | 11.62 | 11.62 | 112,200 |
| 18 Apr 2024 | 11.80 | 12.05 | 11.74 | 12.00 | 12.00 | 100,700 |
| 17 Apr 2024 | 12.13 | 12.19 | 11.72 | 11.84 | 11.84 | 254,400 |
| 16 Apr 2024 | 12.67 | 12.67 | 12.01 | 12.04 | 12.04 | 188,500 |
| 15 Apr 2024 | 13.00 | 13.00 | 12.56 | 12.75 | 12.75 | 160,600 |
| 12 Apr 2024 | 12.99 | 13.17 | 12.81 | 12.87 | 12.87 | 108,600 |
| 11 Apr 2024 | 13.43 | 13.43 | 13.11 | 13.31 | 13.31 | 53,100 |
| 10 Apr 2024 | 13.06 | 13.36 | 13.06 | 13.25 | 13.25 | 60,700 |
| 09 Apr 2024 | 13.11 | 13.32 | 13.09 | 13.27 | 13.27 | 40,200 |
| 08 Apr 2024 | 13.06 | 13.22 | 12.93 | 13.05 | 13.05 | 66,300 |
| 05 Apr 2024 | 13.08 | 13.16 | 12.76 | 13.06 | 13.06 | 83,500 |
| 04 Apr 2024 | 13.30 | 13.59 | 13.08 | 13.25 | 13.25 | 177,700 |
| 03 Apr 2024 | 12.28 | 13.27 | 12.28 | 13.27 | 13.27 | 218,700 |
| 02 Apr 2024 | 12.05 | 12.54 | 12.05 | 12.31 | 12.31 | 168,700 |
| 01 Apr 2024 | 11.56 | 12.16 | 11.40 | 12.11 | 12.11 | 256,200 |
| 28 Mar 2024 | 11.91 | 11.95 | 11.35 | 11.43 | 11.43 | 279,500 |
| 27 Mar 2024 | 11.23 | 12.03 | 11.12 | 11.86 | 11.86 | 451,400 |
| 26 Mar 2024 | 10.44 | 10.46 | 10.03 | 10.12 | 10.12 | 193,500 |
| 25 Mar 2024 | 10.49 | 10.51 | 10.27 | 10.34 | 10.34 | 108,500 |
| 22 Mar 2024 | 10.37 | 10.63 | 10.23 | 10.43 | 10.43 | 155,400 |
| 21 Mar 2024 | 10.50 | 10.61 | 10.48 | 10.54 | 10.54 | 112,800 |
| 20 Mar 2024 | 10.10 | 10.44 | 10.05 | 10.40 | 10.40 | 188,100 |
| 19 Mar 2024 | 10.02 | 10.14 | 9.98 | 10.02 | 10.02 | 141,300 |
| 18 Mar 2024 | 10.23 | 10.35 | 10.06 | 10.11 | 10.11 | 169,000 |
| 15 Mar 2024 | 10.63 | 10.66 | 9.90 | 10.15 | 10.15 | 1,860,600 |
| 14 Mar 2024 | 10.96 | 11.04 | 10.36 | 10.62 | 10.62 | 242,100 |
| 13 Mar 2024 | 11.15 | 11.33 | 10.84 | 11.07 | 11.07 | 184,100 |
| 12 Mar 2024 | 11.35 | 11.48 | 11.00 | 11.09 | 11.09 | 194,100 |
| 11 Mar 2024 | 11.05 | 11.35 | 10.90 | 11.12 | 11.12 | 126,400 |
| 08 Mar 2024 | 10.94 | 11.26 | 10.75 | 10.87 | 10.87 | 97,800 |
| 07 Mar 2024 | 10.74 | 10.95 | 10.67 | 10.87 | 10.87 | 122,500 |
| 06 Mar 2024 | 11.04 | 11.04 | 10.68 | 10.79 | 10.79 | 122,300 |
| 05 Mar 2024 | 10.80 | 10.97 | 10.61 | 10.75 | 10.75 | 210,500 |
| 04 Mar 2024 | 11.61 | 11.61 | 10.81 | 10.95 | 10.95 | 118,100 |
| 01 Mar 2024 | 11.35 | 11.35 | 10.96 | 11.20 | 11.20 | 104,200 |
| 29 Feb 2024 | 11.54 | 11.58 | 11.08 | 11.12 | 11.12 | 197,900 |
| 28 Feb 2024 | 11.56 | 11.69 | 11.32 | 11.48 | 11.48 | 87,400 |
| 27 Feb 2024 | 11.91 | 11.91 | 11.58 | 11.77 | 11.77 | 76,500 |
| 26 Feb 2024 | 12.07 | 12.20 | 11.71 | 11.78 | 11.78 | 64,400 |
| 23 Feb 2024 | 11.95 | 12.17 | 11.62 | 12.07 | 12.07 | 92,900 |
| 22 Feb 2024 | 11.62 | 11.87 | 11.42 | 11.81 | 11.81 | 139,100 |
| 21 Feb 2024 | 11.74 | 11.99 | 11.44 | 11.54 | 11.54 | 126,200 |
| 20 Feb 2024 | 12.10 | 12.10 | 11.59 | 11.68 | 11.68 | 128,400 |
| 16 Feb 2024 | 12.07 | 12.29 | 11.84 | 12.10 | 12.10 | 91,200 |
| 15 Feb 2024 | 12.01 | 12.19 | 11.92 | 12.06 | 12.06 | 46,500 |
| 14 Feb 2024 | 11.79 | 12.02 | 11.70 | 11.93 | 11.93 | 47,000 |
| 13 Feb 2024 | 11.87 | 11.87 | 11.42 | 11.55 | 11.55 | 62,800 |
| 12 Feb 2024 | 11.80 | 12.13 | 11.80 | 12.09 | 12.09 | 59,900 |
| 09 Feb 2024 | 11.84 | 11.84 | 11.40 | 11.69 | 11.69 | 77,000 |
| 08 Feb 2024 | 11.88 | 11.91 | 11.66 | 11.66 | 11.66 | 39,800 |
| 07 Feb 2024 | 11.90 | 12.04 | 11.83 | 12.02 | 12.02 | 36,700 |
| 06 Feb 2024 | 11.86 | 12.21 | 11.77 | 12.06 | 12.06 | 50,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.