UK markets closed

Noah Holdings Limited (NOAH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.43-0.43 (-3.63%)
At close: 04:00PM EDT
11.43 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202411.9111.9511.3511.4311.43279,293
27 Mar 202411.2312.0311.1211.8611.86451,400
26 Mar 202410.4410.4610.0310.1210.12193,500
25 Mar 202410.4910.5110.2710.3410.34108,500
22 Mar 202410.3710.6310.2310.4310.43155,400
21 Mar 202410.5010.6110.4810.5410.54112,800
20 Mar 202410.1010.4410.0510.4010.40188,100
19 Mar 202410.0210.149.9810.0210.02141,300
18 Mar 202410.2310.3510.0610.1110.11169,000
15 Mar 202410.6310.669.9010.1510.151,860,600
14 Mar 202410.9611.0410.3610.6210.62242,100
13 Mar 202411.1511.3310.8411.0711.07184,100
12 Mar 202411.3511.4811.0011.0911.09194,100
11 Mar 202411.0511.3510.9011.1211.12126,400
08 Mar 202410.9411.2610.7510.8710.8797,800
07 Mar 202410.7410.9510.6710.8710.87122,500
06 Mar 202411.0411.0410.6810.7910.79122,300
05 Mar 202410.8010.9710.6110.7510.75210,500
04 Mar 202411.6111.6110.8110.9510.95118,100
01 Mar 202411.3511.3510.9611.2011.20104,200
29 Feb 202411.5411.5811.0811.1211.12197,900
28 Feb 202411.5611.6911.3211.4811.4887,400
27 Feb 202411.9111.9111.5811.7711.7776,500
26 Feb 202412.0712.2011.7111.7811.7864,400
23 Feb 202411.9512.1711.6212.0712.0792,900
22 Feb 202411.6211.8711.4211.8111.81139,100
21 Feb 202411.7411.9911.4411.5411.54126,200
20 Feb 202412.1012.1011.5911.6811.68128,400
16 Feb 202412.0712.2911.8412.1012.1091,200
15 Feb 202412.0112.1911.9212.0612.0646,500
14 Feb 202411.7912.0211.7011.9311.9347,000
13 Feb 202411.8711.8711.4211.5511.5562,800
12 Feb 202411.8012.1311.8012.0912.0959,900
09 Feb 202411.8411.8411.4011.6911.6977,000
08 Feb 202411.8811.9111.6611.6611.6639,800
07 Feb 202411.9012.0411.8312.0212.0236,700
06 Feb 202411.8612.2111.7712.0612.0650,100
05 Feb 202411.8911.9011.5211.5311.5350,800
02 Feb 202411.5512.0111.5511.8911.8966,400
01 Feb 202411.8511.8511.2611.7911.7968,800
31 Jan 202411.5911.9311.5011.8011.8087,900
30 Jan 202411.6811.7211.2111.5911.5961,300
29 Jan 202412.0112.0911.8511.9411.9428,300
26 Jan 202412.1512.3011.9212.0912.0932,500
25 Jan 202412.5812.5812.0112.3312.3355,200
24 Jan 202412.5412.7412.2612.4612.46122,100
23 Jan 202411.9912.5811.9912.1612.16101,200
22 Jan 202411.4911.6611.3311.5511.55115,800
19 Jan 202411.9712.0511.6211.7211.7249,900
18 Jan 202411.6612.3111.6612.0812.08195,700
17 Jan 202411.5111.6911.3911.5011.5087,700
16 Jan 202412.1912.2111.6111.7311.73103,500
12 Jan 202412.4612.7212.1812.2912.2960,800
11 Jan 202412.4112.5512.1412.3712.3734,500
10 Jan 202412.3212.3512.0512.1212.1237,900
09 Jan 202412.5212.5212.2512.3312.3354,400
08 Jan 202412.7212.7212.5012.5712.5760,000
05 Jan 202412.9113.0512.5012.9112.9167,600
04 Jan 202412.8813.0812.7113.0313.0346,000
03 Jan 202413.3113.3112.7512.9412.9466,000
02 Jan 202413.4913.7813.1513.2713.2779,800
29 Dec 202313.5113.9713.4313.8113.8174,300
28 Dec 202313.2113.6013.1013.3713.37113,700
27 Dec 202313.3813.5113.0313.1813.1834,300
26 Dec 202313.4713.7713.1713.2513.2521,700
22 Dec 202313.6213.6712.9013.3413.34106,200
21 Dec 202313.5213.8813.2213.8813.8878,900
20 Dec 202313.8013.9413.2313.2713.2757,600
19 Dec 202313.7114.1113.7114.0114.0142,000
18 Dec 202314.1814.2013.5213.7013.7057,400
15 Dec 202314.6415.1814.1114.2014.20132,300
14 Dec 202313.6014.6013.6014.4414.44125,700
13 Dec 202312.9713.6012.8213.6013.6070,400
12 Dec 202312.9613.1612.5913.1613.1666,100
11 Dec 202312.8013.0912.7512.8812.8864,200
08 Dec 202312.4212.8612.4212.8012.8033,200
07 Dec 202312.3512.7012.2712.4312.4325,700
06 Dec 202312.6312.8912.3112.4612.4690,900
05 Dec 202312.8513.1512.6912.8412.8444,400
04 Dec 202312.5113.2712.5113.1413.1498,500
01 Dec 202312.6813.0312.4012.6312.6351,100
30 Nov 202313.1213.4012.0012.8212.82154,700
29 Nov 202313.3013.7813.3013.7013.7020,200
28 Nov 202313.3213.5313.2413.5313.5334,100
27 Nov 202313.4613.5013.1013.3313.3324,000
24 Nov 202313.4313.7513.4313.6013.6010,500
22 Nov 202313.5513.5513.2013.4313.4326,900
21 Nov 202313.4513.8613.4513.5613.5637,000
20 Nov 202313.5413.6513.2113.6413.6467,100
17 Nov 202313.7213.8513.2013.5013.5029,100
16 Nov 202313.3713.6413.1713.5313.5343,800
15 Nov 202313.2713.7412.9213.6913.6970,700
14 Nov 202312.3913.2312.1912.9912.9981,200
13 Nov 202311.9412.3311.5512.0912.0948,800
10 Nov 202311.4011.4611.1211.3911.3922,400
09 Nov 202312.0512.0511.1811.3611.3638,900
08 Nov 202312.2812.2812.0212.1212.1210,700
07 Nov 202312.3512.4912.2312.3812.3851,900
06 Nov 202312.1512.4712.1212.3312.3360,000
03 Nov 202311.9212.0411.6611.9811.9819,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...