NOAH

Noah Historical Data

Company Name Stock Ticker Symbol Market Type
Noah Holdings Limited NOAH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.345 -2.44% 13.815 13:16:17
Open Price Low Price High Price Close Price Prev Close
14.06 13.66 14.34 14.16
more quote information »

NOAH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.5815.78513.601114.60123,575-1.77-11.33%
1 Month18.1018.1013.601115.56201,466-4.29-23.67%
3 Months20.0321.1013.601117.29196,956-6.22-31.03%
6 Months25.7527.369913.601118.10256,602-11.94-46.35%
1 Year36.9547.9213.601123.09202,184-23.14-62.61%
3 Years29.7852.7713.601130.26240,407-15.97-53.61%
5 Years30.7869.5613.601137.40284,336-16.97-55.12%

NOAH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 14.16 0.21 1.51% 13.95 14.42 13.81 102,786
Sep 23 2022 13.95 -0.56 -3.86% 14.30 14.35 13.6011 130,109
Sep 22 2022 14.51 -0.45 -3.01% 14.96 15.26 14.47 169,659
Sep 21 2022 14.96 -0.52 -3.36% 15.09 15.42 14.895 87,527
Sep 20 2022 15.48 -0.27 -1.71% 15.58 15.785 15.2795 127,793
Sep 19 2022 15.75 0.41 2.67% 15.14 15.875 15.14 168,347
Sep 16 2022 15.34 -0.17 -1.1% 15.20 15.34 14.60 1,191,447
Sep 15 2022 15.51 0.36 2.38% 15.15 15.87 15.15 159,441
Sep 14 2022 15.15 -0.19 -1.24% 15.39 15.555 15.01 137,779
Sep 13 2022 15.34 -0.50 -3.16% 15.27 15.47 15.04 131,736
Sep 12 2022 15.84 -0.13 -0.81% 16.31 16.31 15.68 113,711
Sep 09 2022 15.97 0.80 5.27% 15.52 16.27 15.22 142,643
Sep 08 2022 15.17 -0.32 -2.07% 15.18 15.2166 14.85 98,087
Sep 07 2022 15.49 0.40 2.65% 15.09 15.55 14.76 127,841
Sep 06 2022 15.09 -0.47 -3.02% 15.31 15.38 14.83 175,242
Sep 02 2022 15.56 -0.72 -4.42% 16.64 16.64 15.39 192,592
Sep 01 2022 16.28 -1.43 -8.07% 17.26 17.40 16.16 137,707
Aug 31 2022 17.71 0.40 2.31% 17.69 17.83 17.19 266,471
Aug 30 2022 17.31 -0.77 -4.26% 18.10 18.10 16.80 166,929
Aug 29 2022 18.08 -0.74 -3.93% 18.48 18.80 17.905 115,774
See More Historical Prices »


Your Recent History
NYSE
NOAH
Noah
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now