Noah Holdings Ltd. Historical Stock Prices

NOAH 
$27.8
*  
0.72
2.52%
Get NOAH Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading NOAH now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.05  28.22  27.44  27.80 414,113
07/01/2015 30.06 30.06 28.41 28.52 671,322
06/30/2015 28.46 30.52 28.41 30.23 659,329
06/29/2015 27.57 28.12 26.9 27.59 937,282
06/26/2015 29.8 30.23 28.16 28.5 1,318,099
06/25/2015 31.66 31.67 29.95 30.67 689,157
06/24/2015 32.51 32.68 31.75 31.77 232,676
06/23/2015 32.34 32.955 32.295 32.43 271,567
06/22/2015 33.37 33.43 31.89 32.24 374,961
06/19/2015 32.87 32.93 31.46 32.77 713,181
06/18/2015 35.05 35.05 32.41 33.22 883,486
06/17/2015 35.5 35.885 34.7 35.05 391,448
06/16/2015 35.81 36.24 34.53 35.06 365,339
06/15/2015 34.76 36.03 34.52 35.9 293,064
06/12/2015 35.44 36.12 35.34 35.4 316,326
06/11/2015 34.92 36.33 34.6864 35.62 798,118
06/10/2015 32.8 34.86 32.8 34.66 866,127
06/09/2015 33.52 33.88 32.58 32.77 245,153
06/08/2015 35.16 35.4096 33.44 33.67 362,340
06/05/2015 34.22 35.58 33.91 34.94 386,310
06/04/2015 33.99 34.75 33.7 34.18 419,989
06/03/2015 32.2 34.4 32.19 34.09 651,781
06/02/2015 32.18 32.65 31.83 32.56 348,235
06/01/2015 32.01 32.6 31.42 32.33 238,885
05/29/2015 32.55 32.84 31.5 31.7 408,214
05/28/2015 31.68 32.65 30.96 32.51 495,602
05/27/2015 32.8 32.95 31.69 32.29 657,261
05/26/2015 33.92 33.98 31.9 32.73 837,525
05/22/2015 33.17 34.35 33.09 33.7 630,855
05/21/2015 34.52 34.77 31.67 33.19 1,289,932
05/20/2015 34.82 35.48 34.11 34.62 795,470
05/19/2015 36.09 37.96 34.0064 34.81 1,431,819
05/18/2015 36.3 37.05 35.8 36.71 1,129,549
05/15/2015 37.37 37.37 36.03 36.22 655,472
05/14/2015 35.73 37.36 35.35 37.32 449,154
05/13/2015 35.56 36.56 35.4772 35.61 365,227
05/12/2015 35.77 36.67 35.32 35.53 651,594
05/11/2015 34.63 36.32 34.63 35.91 638,414
05/08/2015 33.67 34.66 33.06 34.3 655,306
05/07/2015 33.48 33.79 31.89 33.13 645,934
05/06/2015 33.77 34.63 33.21 33.89 630,544
05/05/2015 34.78 35.34 33.18 33.76 793,110
05/04/2015 33.59 35.68 33.38 35.52 720,164
05/01/2015 33.89 34 33.42 33.78 348,855
04/30/2015 34 34.3 33.3445 33.89 387,262
04/29/2015 33.59 34.385 33.41 34.16 425,054
04/28/2015 33.6 34.24 32.15 33.88 727,274
04/27/2015 34 35.48 33.4 33.76 1,112,657
04/24/2015 33.41 34.19 33.07 33.79 668,135
04/23/2015 32.05 33.55 31.88 33.16 736,737
04/22/2015 32.04 32.27 31.5 32.18 523,705
04/21/2015 30.7 32.19 30.62 31.48 1,269,605
04/20/2015 29.41 30.34 29.22 30.22 509,832
04/17/2015 29.2 29.57 28.71 29.41 878,429
04/16/2015 29.36 30.31 29.02 30.21 780,056
04/15/2015 28.36 29.43 27.89 29.35 474,881
04/14/2015 29.89 30 27.29 28.22 1,210,997
04/13/2015 29.63 30.62 29.53 30 1,013,817
04/10/2015 29.5 29.94 28.83 29.5 1,011,388
04/09/2015 28.21 29.61 27.15 29.43 1,578,776
04/08/2015 25.38 28.19 25.31 28.03 1,954,959
04/07/2015 24.51 25.2 24.43 25.18 990,292
04/06/2015 23.86 24.54 23.656 24.51 759,814
04/02/2015 23.7 24.2 23.5136 23.93 432,350
04/01/2015 23.45 23.9799 23.3701 23.72 500,049
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?