Register for real-time alerts, custom portfolio, and market movers
NOAH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 8.98 | 0.12 | 1.35% | 9.02 | 9.1565 | 8.84 | 102,071 |
| Sep 20 2024 | 8.86 | -0.13 | -1.45% | 9.00 | 9.00 | 8.79 | 163,778 |
| Sep 19 2024 | 8.99 | 0.13 | 1.47% | 8.98 | 9.18 | 8.945 | 231,021 |
| Sep 18 2024 | 8.86 | 0.02 | 0.23% | 8.96 | 9.00 | 8.81 | 245,226 |
| Sep 17 2024 | 8.84 | 0.25 | 2.91% | 8.71 | 8.91 | 8.71 | 126,627 |
| Sep 16 2024 | 8.59 | -0.09 | -1.04% | 8.72 | 8.82 | 8.55 | 136,601 |
| Sep 13 2024 | 8.68 | 0.04 | 0.46% | 8.64 | 8.69 | 8.486 | 171,428 |
| Sep 12 2024 | 8.64 | -0.13 | -1.48% | 8.80 | 8.895 | 8.60 | 177,109 |
| Sep 11 2024 | 8.77 | 0.34 | 4.03% | 8.43 | 8.83 | 8.37 | 260,055 |
| Sep 10 2024 | 8.43 | -0.03 | -0.35% | 8.50 | 8.50 | 8.24 | 110,722 |
| Sep 09 2024 | 8.46 | -0.01 | -0.12% | 8.44 | 8.6338 | 8.37 | 139,025 |
| Sep 06 2024 | 8.47 | 0.02 | 0.24% | 8.40 | 8.49 | 8.18 | 183,217 |
| Sep 05 2024 | 8.45 | 0.15 | 1.81% | 8.31 | 8.565 | 8.26 | 199,947 |
| Sep 04 2024 | 8.30 | 0.05 | 0.61% | 8.17 | 8.495 | 8.17 | 189,261 |
| Sep 03 2024 | 8.25 | -0.03 | -0.36% | 8.16 | 8.56 | 8.0501 | 313,369 |
| Aug 30 2024 | 8.28 | -0.13 | -1.55% | 8.44 | 8.80 | 8.20 | 233,785 |
| Aug 29 2024 | 8.41 | 1.08 | 14.73% | 7.46 | 8.73 | 7.46 | 781,001 |
| Aug 28 2024 | 7.33 | -0.37 | -4.81% | 7.70 | 7.76 | 7.33 | 251,861 |
| Aug 27 2024 | 7.70 | -0.11 | -1.41% | 7.74 | 7.808 | 7.70 | 107,084 |
| Aug 26 2024 | 7.81 | -0.21 | -2.62% | 7.99 | 8.00 | 7.79 | 109,210 |
| Aug 23 2024 | 8.02 | -0.03 | -0.37% | 8.21 | 8.21 | 7.90 | 197,046 |
| Aug 22 2024 | 8.05 | 0.23 | 2.94% | 7.81 | 8.14 | 7.81 | 336,435 |
| Aug 21 2024 | 7.82 | 0.21 | 2.76% | 7.65 | 7.88 | 7.63 | 221,404 |
| Aug 20 2024 | 7.61 | -0.33 | -4.16% | 7.89 | 7.92 | 7.58 | 186,044 |
| Aug 19 2024 | 7.94 | -0.12 | -1.49% | 8.07 | 8.14 | 7.885 | 159,576 |
| Aug 16 2024 | 8.06 | 0.26 | 3.33% | 7.80 | 8.06 | 7.77 | 152,662 |
| Aug 15 2024 | 7.80 | 0.11 | 1.43% | 7.80 | 7.88 | 7.7101 | 290,817 |
| Aug 14 2024 | 7.69 | -0.14 | -1.79% | 7.80 | 7.81 | 7.65 | 103,225 |
| Aug 13 2024 | 7.83 | 0.14 | 1.82% | 7.675 | 7.86 | 7.63 | 169,146 |
| Aug 12 2024 | 7.69 | 0.08 | 1.05% | 7.61 | 7.72 | 7.54 | 71,446 |
| Aug 09 2024 | 7.61 | 0.02 | 0.26% | 7.56 | 7.64 | 7.46 | 82,738 |
| Aug 08 2024 | 7.59 | 0.11 | 1.47% | 7.57 | 7.62 | 7.43 | 109,133 |
| Aug 07 2024 | 7.48 | -0.10 | -1.32% | 7.66 | 7.79 | 7.42 | 126,151 |
| Aug 06 2024 | 7.58 | 0.07 | 0.93% | 7.63 | 7.67 | 7.45 | 143,743 |
| Aug 05 2024 | 7.51 | 0.01 | 0.13% | 7.43 | 7.7443 | 7.21 | 286,775 |
| Aug 02 2024 | 7.50 | -0.16 | -2.09% | 7.58 | 7.645 | 7.47 | 176,616 |
| Aug 01 2024 | 7.66 | -0.09 | -1.16% | 7.72 | 7.77 | 7.53 | 250,578 |
| Jul 31 2024 | 7.75 | 0.14 | 1.84% | 7.76 | 7.975 | 7.74 | 179,275 |
| Jul 30 2024 | 7.61 | -0.06 | -0.78% | 7.66 | 7.737 | 7.46 | 206,328 |
| Jul 29 2024 | 7.67 | -0.28 | -3.52% | 7.95 | 7.95 | 7.65 | 140,446 |
| Jul 26 2024 | 7.95 | 0.22 | 2.85% | 7.80 | 7.95 | 7.705 | 134,396 |
| Jul 25 2024 | 7.73 | 0.17 | 2.25% | 7.53 | 7.73 | 7.53 | 145,339 |
| Jul 24 2024 | 7.56 | -0.24 | -3.08% | 7.805 | 7.85 | 7.535 | 128,940 |
| Jul 23 2024 | 7.80 | -0.05 | -0.64% | 7.78 | 7.87 | 7.61 | 404,633 |
| Jul 22 2024 | 7.85 | 0.63 | 8.73% | 7.56 | 7.858 | 7.50 | 460,142 |
| Jul 19 2024 | 7.22 | -0.16 | -2.17% | 7.28 | 7.44 | 7.21 | 256,385 |
| Jul 18 2024 | 7.38 | -0.43 | -5.51% | 7.87 | 7.895 | 7.35 | 505,251 |
| Jul 17 2024 | 7.81 | -0.06 | -0.76% | 7.84 | 7.93 | 7.71 | 215,789 |
| Jul 16 2024 | 7.87 | -0.05 | -0.63% | 7.89 | 8.00 | 7.70 | 217,786 |
| Jul 15 2024 | 7.92 | -0.14 | -1.74% | 8.01 | 8.075 | 7.89 | 141,595 |
| Jul 12 2024 | 8.06 | 0.05 | 0.62% | 8.09 | 8.1971 | 7.99 | 168,428 |
| Jul 11 2024 | 8.01 | 0.16 | 2.04% | 7.90 | 8.06 | 7.87 | 109,174 |
| Jul 10 2024 | 7.85 | 0.01 | 0.13% | 7.87 | 8.02 | 7.80 | 129,062 |
| Jul 09 2024 | 7.84 | -0.31 | -3.80% | 8.15 | 8.19 | 7.64 | 301,246 |
| Jul 08 2024 | 8.15 | -0.08 | -0.97% | 8.23 | 8.265 | 8.04 | 393,050 |
| Jul 05 2024 | 8.23 | 0.38 | 4.84% | 8.01 | 8.27 | 8.01 | 518,627 |
| Jul 03 2024 | 7.85 | -2.45 | -23.79% | 8.80 | 8.83 | 7.14 | 606,067 |
| Jul 02 2024 | 10.30 | 0.55 | 5.64% | 9.98 | 10.53 | 9.85 | 640,179 |
| Jul 01 2024 | 9.75 | 0.10 | 1.04% | 9.80 | 10.1264 | 9.68 | 186,065 |
| Jun 28 2024 | 9.65 | -0.47 | -4.64% | 10.16 | 10.16 | 9.50 | 389,832 |
| Jun 27 2024 | 10.12 | -0.26 | -2.50% | 10.27 | 10.38 | 9.99 | 296,979 |
| Jun 26 2024 | 10.38 | 0.10 | 0.97% | 10.34 | 10.45 | 10.25 | 167,816 |
