Noah Historical Data - NOAH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Noah Holdings Limited NOAH NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.03 -6.42% 29.59 29.50 30.84 30.50 31.62 20:00:00
more quote information »

NOAH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.6934.2529.5033.09363,015-4.10-12.17%
1 Month34.0337.6529.5034.48293,881-4.44-13.05%
3 Months29.3640.1827.9634.81245,4740.230.78%
6 Months31.1440.1826.4831.57309,132-1.55-4.98%
1 Year57.5660.1426.4837.13363,613-27.97-48.59%
3 Years25.7369.5624.6341.12312,9343.8615.0%
5 Years22.5669.5618.6634.64335,5567.0331.16%

NOAH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 29.59 -2.06 -6.5% 30.50 30.84 29.50 360,384
Feb 21 2020 31.6463 -1.29 -3.93% 32.85 32.99 31.41 252,555
Feb 20 2020 32.94 -0.66 -1.96% 33.58 34.25 32.68 158,184
Feb 19 2020 33.60 0.52 1.57% 33.39 33.9361 33.19 778,818
Feb 18 2020 33.08 -1.11 -3.25% 33.69 34.04 33.06 262,502
Feb 14 2020 34.19 0.34 1.0% 33.80 34.69 33.78 503,903
Feb 13 2020 33.85 -1.52 -4.3% 35.03 35.25 33.56 221,225
Feb 12 2020 35.37 -0.54 -1.5% 36.18 36.65 35.34 342,117
Feb 11 2020 35.91 -1.05 -2.84% 37.33 37.41 35.19 544,658
Feb 10 2020 36.96 0.71 1.96% 36.05 37.34 36.05 131,614
Feb 07 2020 36.25 -1.10 -2.94% 37.21 37.48 35.73 144,372
Feb 06 2020 37.3487 0.43 1.16% 37.16 37.65 36.845 211,155
Feb 05 2020 36.92 0.56 1.54% 36.78 37.00 35.98 165,466
Feb 04 2020 36.3602 1.89 5.48% 35.43 36.99 34.75 151,736
Feb 03 2020 34.47 0.54 1.59% 33.90 35.16 33.90 183,011
Jan 31 2020 33.93 -0.23 -0.67% 34.00 34.145 33.70 432,921
Jan 30 2020 34.16 0.15 0.44% 33.87 34.95 33.00 102,441
Jan 29 2020 34.01 -0.17 -0.5% 34.18 34.67 33.80 216,970
Jan 28 2020 34.18 0.08 0.23% 34.24 35.10 34.12 293,051
Jan 27 2020 34.1028 -1.96 -5.43% 34.03 35.00 32.78 487,049
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200225 01:30:34