Noah Holdings Ltd. Historical Stock Prices

NOAH 
$33.76
*  
1.76
4.95%
Get NOAH Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading NOAH now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    NOAH Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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  34.76  35.34  33.18  33.76 793,110
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
03/31/2015 23.08 23.47 22.8 23.38 318,808
03/30/2015 23.46 24.2 23.0101 23.21 860,655
03/27/2015 23.19 23.93 22.8201 23.16 528,721
03/26/2015 22.53 23.22 22.52 23.22 486,784
03/25/2015 22.88 22.88 22 22.54 370,315
03/24/2015 22.96 23.35 22.81 23.07 487,995
03/23/2015 21.89 23.15 21.68 23.03 641,064
03/20/2015 23.02 23.07 21.51 22.07 529,598
03/19/2015 22.36 23.2 22.12 22.94 655,291
03/18/2015 22.68 22.75 21.3001 22.48 795,096
03/17/2015 20.61 22.75 19.01 22.71 1,675,333
03/16/2015 20.91 21.51 20.85 21.47 433,762
03/13/2015 21.53 21.6769 20.78 20.79 182,244
03/12/2015 20.15 21.603 20.1091 21.42 345,020
03/11/2015 20.06 20.1531 19.92 19.95 231,249
03/10/2015 20.21 20.52 20 20.02 238,700
03/09/2015 21.06 21.1395 20.3 20.38 421,356
03/06/2015 21.11 21.55 21 21.08 349,237
03/05/2015 20.82 21.41 20.68 21.2 245,540
03/04/2015 20.79 21.24 20.5 20.83 495,720
03/03/2015 23.1 23.12 20.78 20.84 673,570
03/02/2015 23.23 23.38 23.07 23.25 391,412
02/27/2015 23.03 23.29 22.6101 23.06 404,508
02/26/2015 23.01 23.08 22.3336 23.03 571,456
02/25/2015 22.72 23.08 22.5001 22.78 547,807
02/24/2015 22.56 22.75 22.56 22.73 320,184
02/23/2015 22.46 22.75 22.45 22.54 356,049
02/20/2015 22.5 22.58 22.1 22.56 200,002
02/19/2015 22.48 22.63 22.34 22.55 202,273
02/18/2015 21.98 22.75 21.92 22.6 544,642
02/17/2015 21.79 21.9756 21.45 21.9 341,909
02/13/2015 20.93 21.97 20.93 21.59 402,420
02/12/2015 20.79 21.06 20.6601 20.87 201,140
02/11/2015 20.76 20.92 20.54 20.74 173,635
02/10/2015 21.29 21.31 20.5 20.76 250,609
02/09/2015 20.24 21.154 20.06 21.13 293,957
02/06/2015 20.63 20.63 20.03 20.24 323,564
02/05/2015 20.49 20.74 19.77 20.7 465,964
*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?