Noah Historical Data - NOAH

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.66 2.56% 26.48 26.15 27.35 26.50 25.82 16:24:26
more quote information »

NOAH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.8329.7625.2127.22320,877-1.35-4.85%
1 Month27.7129.7624.6926.66216,020-1.23-4.44%
3 Months29.4529.7620.4224.55403,663-2.97-10.08%
6 Months30.7540.1820.4228.26327,168-4.27-13.89%
1 Year38.6345.2820.4230.86378,315-12.15-31.45%
3 Years27.8869.5620.4240.08330,268-1.40-5.02%
5 Years33.9269.5618.6634.58322,365-7.44-21.93%

NOAH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 25.82 -1.07 -3.98% 26.62 26.67 25.21 231,228
May 21 2020 26.89 -0.86 -3.1% 27.35 28.06 26.80 286,448
May 20 2020 27.75 -0.02 -0.07% 28.34 29.76 27.66 347,815
May 19 2020 27.77 1.19 4.48% 27.83 28.50 26.58 418,015
May 18 2020 26.58 0.36 1.37% 27.00 27.375 26.50 230,090
May 15 2020 26.22 0.44 1.71% 25.54 26.63 25.535 131,290
May 14 2020 25.78 -0.14 -0.54% 25.32 25.84 24.69 219,808
May 13 2020 25.92 -0.70 -2.63% 26.72 26.77 25.78 193,540
May 12 2020 26.62 -0.20 -0.75% 26.91 27.04 26.58 135,488
May 11 2020 26.82 -0.10 -0.37% 26.69 27.13 26.535 114,271
May 08 2020 26.92 0.96 3.7% 26.35 27.17 26.35 111,888
May 07 2020 25.96 -0.07 -0.27% 26.18 26.47 25.84 134,709
May 06 2020 26.03 0.27 1.05% 26.00 26.40 25.76 207,597
May 05 2020 25.76 0.26 1.02% 25.78 26.59 25.66 147,699
May 04 2020 25.50 -0.51 -1.96% 25.58 25.86 25.07 344,549
May 01 2020 26.01 -1.75 -6.3% 27.16 27.16 25.55 291,735
Apr 30 2020 27.76 -0.66 -2.32% 28.26 28.48 27.36 171,794
Apr 29 2020 28.42 1.57 5.85% 27.44 29.00 27.44 217,034
Apr 28 2020 26.85 -0.45 -1.65% 27.71 27.94 26.49 169,378
Apr 27 2020 27.30 1.68 6.56% 25.80 27.32 25.80 326,544
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:20200526 21:51:41