Breaking News Bar

Business News and Information

Noah Holdings Ltd (NY: NOAH )

44.05 USD +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 43.90 44.44 43.81 44.05 134,365 +0.01(+0.02%)
May 06, 2021 44.26 44.47 43.35 44.04 159,484 -0.14(-0.32%)
May 05, 2021 43.93 44.43 43.27 44.18 90,024 +1.13(+2.62%)
May 04, 2021 43.57 43.76 42.54 43.05 143,824 -0.94(-2.14%)
May 03, 2021 44.00 44.62 43.71 43.99 139,691 -0.06(-0.14%)
Apr 30, 2021 43.43 44.20 43.43 44.05 134,100 +0.34(+0.78%)
Apr 29, 2021 44.14 44.14 43.02 43.71 95,565 +0.01(+0.02%)
Apr 28, 2021 43.53 43.99 43.40 43.70 199,124 +0.10(+0.23%)
Apr 27, 2021 43.87 43.94 43.23 43.60 130,007 +0.11(+0.25%)
Apr 26, 2021 43.10 43.67 42.45 43.49 116,341 +1.20(+2.84%)
Apr 23, 2021 42.08 42.31 41.29 42.29 128,600 +0.43(+1.03%)
Apr 22, 2021 41.81 42.54 41.58 41.86 88,231 +0.16(+0.38%)
Apr 21, 2021 40.87 41.77 40.72 41.70 89,199 +0.55(+1.34%)
Apr 20, 2021 41.80 41.80 40.59 41.15 114,190 -0.64(-1.53%)
Apr 19, 2021 41.36 41.95 41.21 41.79 77,182 +0.57(+1.38%)
Apr 16, 2021 41.10 41.53 40.59 41.22 103,200 +0.09(+0.22%)
Apr 15, 2021 41.86 41.86 40.34 41.13 194,171 -0.42(-1.01%)
Apr 14, 2021 41.86 42.17 41.14 41.55 142,748 +0.04(+0.10%)
Apr 13, 2021 42.15 42.20 41.08 41.51 201,720 -0.66(-1.57%)
Apr 12, 2021 42.54 42.55 41.79 42.17 136,733 -0.66(-1.54%)
Apr 09, 2021 42.60 43.09 42.42 42.83 102,200 -0.26(-0.60%)
Apr 08, 2021 43.46 43.46 42.73 43.09 54,169 +0.01(+0.02%)
Apr 07, 2021 43.73 43.73 42.88 43.08 143,181 -1.22(-2.75%)
Apr 06, 2021 43.65 44.65 43.30 44.30 93,174 +0.61(+1.40%)
Apr 05, 2021 44.12 45.12 43.38 43.69 64,222 -0.36(-0.82%)
Apr 01, 2021 44.50 45.33 43.51 44.05 196,000 -0.35(-0.79%)
Mar 31, 2021 43.88 44.60 43.59 44.40 111,411 +0.56(+1.28%)
Mar 30, 2021 42.93 44.28 42.72 43.84 603,822 +0.80(+1.86%)
Mar 29, 2021 43.29 43.40 42.33 43.04 313,287 -0.62(-1.42%)
Mar 26, 2021 44.92 45.02 42.17 43.66 190,000 -0.90(-2.02%)
Mar 25, 2021 42.92 44.92 42.92 44.56 176,803 +1.23(+2.84%)
Mar 24, 2021 43.56 44.21 43.33 43.33 159,058 -0.56(-1.28%)
Mar 23, 2021 45.20 45.86 43.70 43.89 253,247 -2.00(-4.36%)
Mar 22, 2021 46.55 47.01 45.32 45.89 116,627 -1.05(-2.24%)
Mar 19, 2021 46.20 47.02 45.20 46.94 148,800 +0.60(+1.29%)
Mar 18, 2021 47.20 47.84 46.31 46.34 198,776 -0.45(-0.96%)
Mar 17, 2021 46.60 47.44 45.78 46.79 191,633 +1.56(+3.45%)
Mar 16, 2021 45.30 46.48 45.03 45.23 148,984 -0.66(-1.44%)
Mar 15, 2021 46.33 46.65 45.69 45.89 106,679 -0.64(-1.38%)
Mar 12, 2021 45.54 46.95 45.14 46.53 118,800 -0.27(-0.58%)
Mar 11, 2021 46.65 47.07 46.18 46.80 149,431 +0.91(+1.98%)
Mar 10, 2021 45.65 46.26 45.52 45.89 187,120 +0.52(+1.15%)
Mar 09, 2021 43.00 45.41 42.91 45.37 194,586 +2.62(+6.13%)
Mar 08, 2021 44.20 44.20 42.53 42.75 259,993 -1.30(-2.95%)
Mar 05, 2021 45.09 45.09 41.60 44.05 538,600 -0.88(-1.96%)
Mar 04, 2021 45.37 46.17 44.02 44.93 340,663 -0.76(-1.66%)
Mar 03, 2021 46.18 46.38 44.63 45.69 300,099 -0.04(-0.09%)
Mar 02, 2021 46.43 47.05 45.69 45.73 220,626 -0.82(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear