Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NOAH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 11.92 | -0.27 | -2.21% | 12.03 | 12.21 | 11.90 | 158,320 |
| Apr 24 2024 | 12.19 | 0.05 | 0.41% | 12.29 | 12.31 | 12.01 | 121,091 |
| Apr 23 2024 | 12.14 | 0.27 | 2.27% | 11.87 | 12.47 | 11.85 | 111,966 |
| Apr 22 2024 | 11.87 | 0.25 | 2.15% | 11.70 | 12.03 | 11.64 | 136,150 |
| Apr 19 2024 | 11.62 | -0.38 | -3.17% | 11.97 | 12.03 | 11.61 | 112,154 |
| Apr 18 2024 | 12.00 | 0.16 | 1.35% | 11.80 | 12.045 | 11.74 | 100,709 |
| Apr 17 2024 | 11.84 | -0.20 | -1.66% | 12.13 | 12.19 | 11.72 | 254,445 |
| Apr 16 2024 | 12.04 | -0.71 | -5.57% | 12.37 | 12.50 | 12.01 | 174,851 |
| Apr 15 2024 | 12.75 | -0.12 | -0.93% | 13.00 | 13.00 | 12.56 | 160,601 |
| Apr 12 2024 | 12.87 | -0.44 | -3.31% | 12.99 | 13.17 | 12.81 | 108,585 |
| Apr 11 2024 | 13.31 | 0.06 | 0.45% | 13.43 | 13.43 | 13.11 | 53,051 |
| Apr 10 2024 | 13.25 | -0.02 | -0.15% | 13.13 | 13.36 | 13.115 | 58,087 |
| Apr 09 2024 | 13.27 | 0.22 | 1.69% | 13.11 | 13.315 | 13.09 | 40,221 |
| Apr 08 2024 | 13.05 | -0.01 | -0.08% | 13.06 | 13.22 | 12.93 | 66,328 |
| Apr 05 2024 | 13.06 | -0.19 | -1.43% | 13.08 | 13.16 | 12.76 | 81,328 |
| Apr 04 2024 | 13.25 | -0.02 | -0.15% | 13.30 | 13.59 | 13.08 | 177,740 |
| Apr 03 2024 | 13.27 | 0.96 | 7.80% | 12.28 | 13.27 | 12.28 | 218,315 |
| Apr 02 2024 | 12.31 | 0.20 | 1.65% | 12.105 | 12.54 | 12.105 | 159,793 |
| Apr 01 2024 | 12.11 | 0.68 | 5.95% | 11.56 | 12.16 | 11.40 | 256,208 |
| Mar 28 2024 | 11.43 | -0.43 | -3.63% | 11.91 | 11.95 | 11.35 | 279,468 |
| Mar 27 2024 | 11.86 | 1.74 | 17.19% | 11.23 | 12.03 | 11.12 | 451,387 |
| Mar 26 2024 | 10.12 | -0.22 | -2.13% | 10.44 | 10.46 | 10.03 | 190,630 |
| Mar 25 2024 | 10.34 | -0.09 | -0.86% | 10.49 | 10.514 | 10.27 | 108,510 |
| Mar 22 2024 | 10.43 | -0.11 | -1.04% | 10.37 | 10.625 | 10.2326 | 155,424 |
| Mar 21 2024 | 10.54 | 0.14 | 1.35% | 10.50 | 10.61 | 10.48 | 112,875 |
| Mar 20 2024 | 10.40 | 0.38 | 3.79% | 10.10 | 10.435 | 10.05 | 188,063 |
| Mar 19 2024 | 10.02 | -0.09 | -0.89% | 10.02 | 10.14 | 9.98 | 141,335 |
| Mar 18 2024 | 10.11 | -0.04 | -0.39% | 10.23 | 10.35 | 10.06 | 169,051 |
| Mar 15 2024 | 10.15 | -0.47 | -4.43% | 10.63 | 10.63 | 9.90 | 1,859,066 |
| Mar 14 2024 | 10.62 | -0.45 | -4.07% | 10.96 | 11.04 | 10.36 | 242,072 |
| Mar 13 2024 | 11.07 | -0.02 | -0.18% | 11.15 | 11.333 | 10.84 | 184,089 |
| Mar 12 2024 | 11.09 | -0.03 | -0.27% | 11.35 | 11.475 | 11.00 | 194,124 |
| Mar 11 2024 | 11.12 | 0.25 | 2.30% | 11.05 | 11.35 | 10.90 | 126,361 |
| Mar 08 2024 | 10.87 | 0.00 | 0.00% | 10.94 | 11.26 | 10.75 | 97,773 |
| Mar 07 2024 | 10.87 | 0.08 | 0.74% | 10.74 | 10.95 | 10.67 | 122,510 |
| Mar 06 2024 | 10.79 | 0.04 | 0.37% | 11.04 | 11.04 | 10.68 | 122,323 |
| Mar 05 2024 | 10.75 | -0.20 | -1.83% | 10.80 | 10.97 | 10.61 | 210,509 |
| Mar 04 2024 | 10.95 | -0.25 | -2.23% | 11.61 | 11.61 | 10.81 | 118,120 |
| Mar 01 2024 | 11.20 | 0.08 | 0.72% | 11.35 | 11.46 | 10.96 | 104,231 |
| Feb 29 2024 | 11.12 | -0.36 | -3.14% | 11.54 | 11.575 | 11.08 | 197,908 |
| Feb 28 2024 | 11.48 | -0.29 | -2.46% | 11.56 | 11.685 | 11.32 | 87,393 |
| Feb 27 2024 | 11.77 | -0.01 | -0.08% | 11.93 | 11.93 | 11.58 | 76,505 |
| Feb 26 2024 | 11.78 | -0.29 | -2.40% | 12.04 | 12.195 | 11.71 | 64,417 |
| Feb 23 2024 | 12.07 | 0.26 | 2.20% | 11.95 | 12.17 | 11.62 | 92,870 |
| Feb 22 2024 | 11.81 | 0.27 | 2.34% | 11.68 | 11.87 | 11.42 | 139,125 |
| Feb 21 2024 | 11.54 | -0.14 | -1.20% | 11.74 | 11.9899 | 11.44 | 126,244 |
| Feb 20 2024 | 11.68 | -0.42 | -3.47% | 12.10 | 12.10 | 11.59 | 128,388 |
| Feb 16 2024 | 12.10 | 0.04 | 0.33% | 12.07 | 12.29 | 11.835 | 91,234 |
| Feb 15 2024 | 12.06 | 0.13 | 1.09% | 12.01 | 12.19 | 11.92 | 46,491 |
| Feb 14 2024 | 11.93 | 0.38 | 3.29% | 11.79 | 12.02 | 11.70 | 47,013 |
| Feb 13 2024 | 11.55 | -0.54 | -4.47% | 11.845 | 11.845 | 11.42 | 62,584 |
| Feb 12 2024 | 12.09 | 0.40 | 3.42% | 11.80 | 12.13 | 11.69 | 59,913 |
| Feb 09 2024 | 11.69 | 0.03 | 0.26% | 11.71 | 11.8394 | 11.40 | 77,034 |
| Feb 08 2024 | 11.66 | -0.36 | -3.00% | 11.88 | 11.91 | 11.66 | 39,799 |
| Feb 07 2024 | 12.02 | -0.04 | -0.33% | 11.90 | 12.04 | 11.825 | 36,713 |
| Feb 06 2024 | 12.06 | 0.53 | 4.60% | 11.86 | 12.21 | 11.77 | 50,262 |
| Feb 05 2024 | 11.53 | -0.36 | -3.03% | 11.89 | 11.8988 | 11.52 | 50,766 |
| Feb 02 2024 | 11.89 | 0.10 | 0.85% | 11.55 | 12.01 | 11.55 | 66,409 |
| Feb 01 2024 | 11.79 | -0.01 | -0.08% | 11.85 | 11.85 | 11.26 | 68,758 |
| Jan 31 2024 | 11.80 | 0.21 | 1.81% | 11.47 | 11.93 | 11.47 | 87,880 |
| Jan 30 2024 | 11.59 | -0.35 | -2.93% | 11.68 | 11.72 | 11.21 | 61,305 |
| Jan 29 2024 | 11.94 | -0.15 | -1.24% | 12.01 | 12.09 | 11.85 | 28,307 |
