NOAH

Noah Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Noah Holdings Limited NOAH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 25.24 04:00:17
Close Price Low Price High Price Open Price Previous Close
25.24
more quote information »

NOAH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.5027.9024.7726.12239,067-2.26-8.22%
1 Month28.0029.1024.7727.74266,613-2.76-9.86%
3 Months27.9036.3724.7730.17360,847-2.66-9.53%
6 Months24.1536.3722.0027.77346,0531.094.51%
1 Year29.3240.1820.4228.73335,820-4.08-13.92%
3 Years31.0369.5620.4239.49346,701-5.79-18.66%
5 Years21.3669.5620.3035.29306,6213.8818.16%

NOAH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 25.24 0.02 0.08% 24.95 25.44 24.77 204,975
Sep 24 2020 25.22 -1.37 -5.15% 26.34 26.34 25.10 372,427
Sep 23 2020 26.59 -0.23 -0.86% 26.77 27.31 26.50 293,104
Sep 22 2020 26.82 -0.92 -3.32% 27.65 27.78 26.82 166,013
Sep 21 2020 27.74 -0.12 -0.43% 27.50 27.90 27.30 158,818
Sep 18 2020 27.86 0.12 0.43% 28.12 28.12 27.52 194,704
Sep 17 2020 27.74 -0.01 -0.04% 27.53 27.84 27.43 273,499
Sep 16 2020 27.75 -0.34 -1.21% 28.09 28.16 27.60 253,356
Sep 15 2020 28.09 0.00 0.0% 28.32 28.53 27.895 138,641
Sep 14 2020 28.09 0.16 0.57% 28.18 28.6717 27.96 298,305
Sep 11 2020 27.93 0.46 1.67% 27.51 28.1799 27.50 138,736
Sep 10 2020 27.47 -0.70 -2.48% 28.21 28.34 27.41 244,378
Sep 09 2020 28.17 -0.51 -1.78% 28.75 28.84 27.68 240,642
Sep 08 2020 28.68 0.13 0.46% 28.12 28.7499 28.05 401,921
Sep 04 2020 28.55 0.05 0.18% 28.50 28.76 27.81 447,635
Sep 03 2020 28.50 -0.49 -1.69% 28.94 28.94 27.81 458,959
Sep 02 2020 28.99 0.72 2.55% 28.57 29.10 28.23 259,599
Sep 01 2020 28.27 0.27 0.96% 28.14 28.65 27.865 219,206
Aug 31 2020 28.00 -0.08 -0.28% 28.00 29.07 27.89 428,707
Aug 28 2020 28.08 1.00 3.69% 27.34 28.12 27.105 426,198
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:20200928 09:50:44