Noah Historical Data - NOAH

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Noah Holdings Limited NOAH NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 28.20 0.00 0.00 0.00 28.20 03:59:54
more quote information »

NOAH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.2129.5927.3828.43309,781-1.01-3.46%
1 Month30.2333.50527.3830.69331,418-2.03-6.72%
3 Months30.3933.50526.4829.77373,036-2.19-7.21%
6 Months40.7145.2826.4833.09433,080-12.51-30.73%
1 Year45.4860.1426.4839.17362,059-17.28-37.99%
3 Years24.7569.5621.3340.92302,9183.4513.94%
5 Years17.5069.5616.9033.35356,72310.7061.14%

NOAH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 28.20 -0.09 -0.32% 28.22 28.64 27.64 213,253
Nov 19 2019 28.29 0.21 0.75% 28.54 28.81 28.08 305,290
Nov 18 2019 28.08 -0.31 -1.09% 28.39 28.72 27.38 274,418
Nov 15 2019 28.39 -0.53 -1.83% 29.15 29.59 28.225 341,810
Nov 14 2019 28.92 -0.29 -0.99% 29.21 29.42 28.715 414,136
Nov 13 2019 29.21 -2.10 -6.71% 30.86 31.31 28.97 342,494
Nov 12 2019 31.31 -1.58 -4.8% 32.70 33.06 31.1801 293,515
Nov 11 2019 32.89 -0.27 -0.81% 32.68 33.22 32.15 182,547
Nov 08 2019 33.16 0.03 0.09% 33.10 33.37 32.86 300,747
Nov 07 2019 33.13 0.90 2.79% 32.40 33.505 32.40 246,328
Nov 06 2019 32.23 -0.04 -0.12% 32.25 32.40 31.90 401,752
Nov 05 2019 32.27 -0.14 -0.43% 32.47 32.68 31.97 430,748
Nov 04 2019 32.41 1.11 3.55% 31.30 32.67 31.30 422,971
Nov 01 2019 31.30 1.01 3.33% 30.74 31.43 30.54 177,205
Oct 31 2019 30.29 -1.01 -3.23% 31.09 31.28 30.10 283,481
Oct 30 2019 31.30 0.17 0.55% 30.88 31.90 30.78 414,403
Oct 29 2019 31.13 0.16 0.52% 30.81 31.22 30.49 361,587
Oct 28 2019 30.97 1.07 3.58% 30.13 31.305 30.13 381,245
Oct 25 2019 29.90 -0.37 -1.22% 30.19 30.76 29.83 270,914
Oct 24 2019 30.27 1.01 3.45% 30.23 30.74 29.60 569,511
Oct 23 2019 29.26 -0.09 -0.31% 29.12 29.46 29.12 294,541
Oct 22 2019 29.35 0.09 0.31% 29.21 29.55 29.10 309,396
Oct 21 2019 29.26 0.92 3.25% 28.58 29.27 28.32 174,295
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:20191121 11:02:04