Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Noah Holdings Ltd ADR
(NY:
NOAH
)
8.280
-0.130 (-1.55%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2024
8.500
8.800
8.200
8.280
233,789
-0.13(-1.55%)
Aug 29, 2024
7.490
8.730
7.480
8.410
781,001
+1.08(+14.73%)
Aug 28, 2024
7.700
7.710
7.330
7.330
252,021
-0.37(-4.81%)
Aug 27, 2024
7.740
7.808
7.700
7.700
107,090
-0.11(-1.41%)
Aug 26, 2024
7.990
8.000
7.790
7.810
109,210
-0.21(-2.62%)
Aug 23, 2024
8.100
8.150
7.900
8.020
197,046
-0.03(-0.37%)
Aug 22, 2024
7.810
8.140
7.810
8.050
336,435
+0.23(+2.94%)
Aug 21, 2024
7.650
7.880
7.630
7.820
221,404
+0.21(+2.76%)
Aug 20, 2024
7.890
7.920
7.580
7.610
186,044
-0.33(-4.16%)
Aug 19, 2024
8.070
8.140
7.885
7.940
159,576
-0.12(-1.49%)
Aug 16, 2024
7.800
8.060
7.770
8.060
156,603
+0.26(+3.33%)
Aug 15, 2024
7.800
7.880
7.710
7.800
290,817
+0.11(+1.43%)
Aug 14, 2024
7.800
7.810
7.650
7.690
103,225
-0.14(-1.79%)
Aug 13, 2024
7.690
7.860
7.630
7.830
174,742
+0.14(+1.82%)
Aug 12, 2024
7.610
7.720
7.540
7.690
71,446
+0.08(+1.05%)
Aug 09, 2024
7.560
7.640
7.460
7.610
82,740
+0.02(+0.26%)
Aug 08, 2024
7.570
7.620
7.430
7.590
109,133
+0.11(+1.47%)
Aug 07, 2024
7.660
7.790
7.420
7.480
126,151
-0.10(-1.32%)
Aug 06, 2024
7.630
7.670
7.450
7.580
143,743
+0.07(+0.93%)
Aug 05, 2024
7.300
7.744
7.210
7.510
294,683
+0.01(+0.13%)
Aug 02, 2024
7.560
7.700
7.470
7.500
185,707
-0.16(-2.09%)
Aug 01, 2024
7.720
7.770
7.530
7.660
250,578
-0.09(-1.16%)
Jul 31, 2024
7.760
7.975
7.740
7.750
179,275
+0.14(+1.84%)
Jul 30, 2024
7.660
7.737
7.460
7.610
206,328
-0.06(-0.78%)
Jul 29, 2024
7.950
7.950
7.650
7.670
140,446
-0.28(-3.52%)
Jul 26, 2024
7.800
7.950
7.705
7.950
149,508
+0.22(+2.85%)
Jul 25, 2024
7.530
7.730
7.530
7.730
145,430
+0.17(+2.25%)
Jul 24, 2024
7.750
7.850
7.535
7.560
131,336
-0.24(-3.08%)
Jul 23, 2024
7.780
7.870
7.610
7.800
404,633
-0.06(-0.76%)
Jul 22, 2024
7.560
7.870
7.500
7.860
513,447
+0.64(+8.86%)
Jul 19, 2024
7.420
7.440
7.210
7.220
281,241
-0.16(-2.17%)
Jul 18, 2024
7.870
7.895
7.350
7.380
505,251
-0.43(-5.51%)
Jul 17, 2024
7.840
7.930
7.710
7.810
217,650
-0.06(-0.76%)
Jul 16, 2024
7.890
8.000
7.700
7.870
217,786
-0.05(-0.63%)
Jul 15, 2024
8.010
8.075
7.890
7.920
141,595
-0.14(-1.74%)
Jul 12, 2024
8.090
8.197
7.990
8.060
168,530
+0.05(+0.62%)
Jul 11, 2024
7.900
8.060
7.861
8.010
110,454
+0.16(+2.04%)
Jul 10, 2024
7.870
8.020
7.800
7.850
129,062
+0.01(+0.13%)
Jul 09, 2024
8.150
8.150
7.640
7.840
301,248
-0.31(-3.80%)
Jul 08, 2024
8.230
8.265
8.040
8.150
393,050
-0.08(-0.97%)
Jul 05, 2024
8.010
8.270
8.010
8.230
518,666
+0.38(+4.84%)
Jul 03, 2024
8.800
8.830
7.140
7.850
606,067
-0.33(-3.98%)
Jul 02, 2024
7.921
8.358
7.818
8.175
806,890
+0.44(+5.64%)
Jul 01, 2024
7.778
8.037
7.683
7.738
234,450
+0.08(+1.04%)
Jun 28, 2024
8.064
8.064
7.540
7.659
492,425
-0.37(-4.64%)
Jun 27, 2024
8.151
8.238
7.929
8.032
374,180
-0.21(-2.50%)
Jun 26, 2024
8.207
8.294
8.135
8.238
211,437
+0.08(+0.97%)
Jun 25, 2024
8.231
8.358
8.135
8.159
203,711
-0.10(-1.25%)
Jun 24, 2024
8.294
8.429
8.238
8.262
181,254
+0.01(+0.10%)
Jun 21, 2024
8.310
8.437
8.215
8.254
240,386
-0.07(-0.86%)
Jun 20, 2024
8.381
8.572
8.183
8.326
358,070
+0.02(+0.19%)
Jun 18, 2024
8.111
8.461
8.111
8.310
283,463
+0.15(+1.85%)
Jun 17, 2024
8.104
8.191
7.992
8.159
180,831
+0.14(+1.78%)
Jun 14, 2024
8.223
8.223
7.865
8.016
511,882
-0.24(-2.88%)
Jun 13, 2024
8.151
8.254
7.953
8.254
531,337
+0.10(+1.17%)
Jun 12, 2024
8.389
8.389
8.080
8.159
208,901
-0.10(-1.15%)
Jun 11, 2024
8.207
8.270
8.147
8.254
137,101
-0.02(-0.29%)
Jun 10, 2024
8.008
8.373
8.008
8.278
412,503
+0.27(+3.37%)
Jun 07, 2024
8.135
8.167
7.985
8.008
219,181
-0.13(-1.56%)
Jun 06, 2024
8.286
8.301
8.096
8.135
282,688
-0.19(-2.29%)
Jun 05, 2024
8.143
8.350
8.048
8.326
552,764
+0.21(+2.54%)
Jun 04, 2024
8.334
8.437
8.024
8.119
428,453
-0.30(-3.58%)
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
.