U.S. Markets closed

Noah Holdings Limited (NOAH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.05+0.01 (+0.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202143.9044.4443.8144.0544.05134,400
May 06, 202144.2644.4743.3644.0444.04159,500
May 05, 202143.4844.3643.4844.1844.1863,200
May 04, 202143.5743.7742.5443.0543.05143,800
May 03, 202144.0044.6243.7143.9943.99139,700
Apr 30, 202143.4344.2043.4344.0544.05134,100
Apr 29, 202144.1444.1443.0243.7143.7195,600
Apr 28, 202143.5343.9943.4043.7043.70199,100
Apr 27, 202143.8743.9443.2343.6043.60130,000
Apr 26, 202143.1043.6742.4543.4943.49116,000
Apr 23, 202142.0842.3141.2942.2942.29128,700
Apr 22, 202141.8142.5441.5841.8641.8688,200
Apr 21, 202140.8741.7740.7241.7041.7089,200
Apr 20, 202141.8041.8040.5941.1541.15114,200
Apr 19, 202141.3641.9541.2141.7941.7977,200
Apr 16, 202141.1041.5340.5941.2241.22103,300
Apr 15, 202141.8641.8640.3441.1341.13194,200
Apr 14, 202141.8642.1841.1441.5541.55142,700
Apr 13, 202142.1542.2041.0841.5141.51201,700
Apr 12, 202142.5442.5541.7942.1742.17136,700
Apr 09, 202142.6043.0942.4242.8342.83102,200
Apr 08, 202143.4643.4642.7343.0943.0954,200
Apr 07, 202143.7343.7342.8843.0843.08143,200
Apr 06, 202143.6544.6543.3044.3044.3093,200
Apr 05, 202144.1245.1243.3843.6943.6964,200
Apr 01, 202144.5045.3343.5244.0544.05196,000
Mar 31, 202143.8844.6043.5944.4044.40111,400
Mar 30, 202142.9344.2842.7343.8443.84603,800
Mar 29, 202143.2943.4042.3343.0443.04313,300
Mar 26, 202144.9245.0242.1743.6643.66190,000
Mar 25, 202142.9244.9242.9244.5644.56176,800
Mar 24, 202143.5644.2143.3343.3343.33159,100
Mar 23, 202145.2045.8643.7043.8943.89253,200
Mar 22, 202146.5547.0145.3245.8945.89116,600
Mar 19, 202146.2047.0245.2046.9446.94148,900
Mar 18, 202147.2047.8446.3146.3446.34198,800
Mar 17, 202146.6047.4445.7846.7946.79191,600
Mar 16, 202145.3046.4845.0345.2345.23149,000
Mar 15, 202146.3346.6645.6945.8945.89106,700
Mar 12, 202145.5446.9545.1446.5346.53118,900
Mar 11, 202146.6547.0746.1846.8046.80149,400
Mar 10, 202145.6346.2645.5245.8945.89187,100
Mar 09, 202143.0045.4142.9145.3745.37194,600
Mar 08, 202144.2044.2042.5342.7542.75260,000
Mar 05, 202145.0945.0941.6044.0544.05538,600
Mar 04, 202145.3746.1744.0244.9344.93341,800
Mar 03, 202146.1846.3844.6345.6945.69300,100
Mar 02, 202146.4347.0545.6945.7345.73220,600
Mar 01, 202145.7746.9745.6246.5546.55245,200
Feb 26, 202146.5446.9444.6044.7044.70301,900
Feb 25, 202148.5249.1946.6946.7946.79170,000
Feb 24, 202146.3648.7646.3648.5048.50240,500
Feb 23, 202148.0948.0945.3847.0147.01340,400
Feb 22, 202148.7349.2748.2448.6848.68179,100
Feb 19, 202148.9549.6448.7449.4549.45128,700
Feb 18, 202148.1348.9347.7148.4748.47325,100
Feb 17, 202150.2050.2048.8048.9148.91145,000
Feb 16, 202150.0051.2250.0050.4550.45163,500
Feb 12, 202150.3451.0150.2050.3950.39106,400
Feb 11, 202150.1251.3349.9450.6050.60116,800
Feb 10, 202152.0452.7749.3549.7149.71264,400
Feb 09, 202149.7852.0949.7851.4551.45210,800
Feb 08, 202150.2150.8149.6850.2450.24261,500
Feb 05, 202150.1251.2449.8250.0550.05253,500
Feb 04, 202149.5050.6049.1249.8649.86144,800
Feb 03, 202149.4049.7548.8149.2349.23191,900
Feb 02, 202149.8949.8948.1849.1049.10342,600
Feb 01, 202148.0049.6747.6649.5749.57354,100
Jan 29, 202147.7449.2046.9147.6047.60294,000
Jan 28, 202148.9149.3447.3048.1048.10322,500
Jan 27, 202148.4649.7847.5248.9148.91227,500
Jan 26, 202149.6049.9048.3349.0949.09275,900
Jan 25, 202149.7651.7249.1649.9149.91372,600
Jan 22, 202149.8550.0048.9549.5849.58202,800
Jan 21, 202149.2749.8848.5649.2249.22180,800
Jan 20, 202149.1949.6647.8749.2749.27329,800
Jan 19, 202149.5049.7848.7848.9448.94313,200
Jan 15, 202148.8649.4948.5148.8048.8091,500
Jan 14, 202148.9049.8548.9048.9848.98115,000
Jan 13, 202148.7149.1948.4248.7748.77201,100
Jan 12, 202147.5049.1447.5048.5948.59235,900
Jan 11, 202148.0048.6446.6047.4947.49305,700
Jan 08, 202149.0649.3847.6948.7248.72510,300
Jan 07, 202148.6249.3248.2648.7648.76455,600
Jan 06, 202149.1949.7848.1049.2649.26252,200
Jan 05, 202146.7449.3046.4948.9548.95404,100
Jan 04, 202148.0049.3145.7546.8546.85312,500
Dec 31, 202047.2047.9244.9747.8147.81270,700
Dec 30, 202045.3348.3945.3347.7747.77348,500
Dec 29, 202044.2545.4144.2344.9144.91213,900
Dec 28, 202044.2344.6843.6344.3244.32217,600
Dec 24, 202042.8844.1842.6143.6343.63188,700
Dec 23, 202042.8243.5942.5643.0343.03287,900
Dec 22, 202041.7742.8041.5042.4642.46219,000
Dec 21, 202041.5242.5041.1041.7741.77291,400
Dec 18, 202039.6341.9639.6341.9441.94439,500
Dec 17, 202039.2840.6539.2839.6039.60255,400
Dec 16, 202038.4239.5038.3239.1039.10232,200
Dec 15, 202038.9239.1138.0238.1938.19200,000
Dec 14, 202039.2939.5238.6038.9138.91329,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...