Noah Holdings Ltd. Historical Stock Prices

NOAH 
$30.22
*  
0.81
2.75%
Get NOAH Alerts
*Delayed - data as of Apr. 20, 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: 1 Year, From 20-APR-2014 TO 20-APR-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  29.41  30.34  29.22  30.22 509,832
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
02/04/2015 19.88 21.18 19.85 21.04 786,889
02/03/2015 18.74 19.67 18.53 19.64 467,727
02/02/2015 18.58 18.81 18.12 18.74 230,730
01/30/2015 18.87 19.07 18.51 18.67 375,052
01/29/2015 18.46 19.02 18.28 19 665,431
01/28/2015 18.74 18.74 17.31 18.46 1,020,936
01/27/2015 18.85 19.1 18.72 19.04 239,914
01/26/2015 19.01 19.3 19 19.13 281,204
01/23/2015 18.4 19.19 18.4 18.98 481,741
01/22/2015 18.02 18.54 17.8024 18.4 202,655
01/21/2015 18.63 18.6508 17.93 18.02 358,418
01/20/2015 17.99 18.84 17.42 18.73 864,143
01/16/2015 18.1 18.33 16.9 18.03 944,483
01/15/2015 18.54 18.7299 18.06 18.06 358,221
01/14/2015 18.3 18.95 18.25 18.51 364,274
01/13/2015 20 20 18.2 18.43 822,739
01/12/2015 20.03 20.57 19.51 19.71 528,492
01/09/2015 21.71 21.71 19.86 20 757,580
01/08/2015 20.97 21.85 20.51 21.83 681,320
01/07/2015 20.73 20.86 19.81 20.69 659,207
01/06/2015 21.2 21.37 20.1 20.59 562,865
01/05/2015 21.91 22.23 20.92 21.18 602,705
01/02/2015 21.12 22.06 20.6 21.91 531,761
12/31/2014 21.1 21.2 20.59 20.9 285,513
12/30/2014 20.77 21.2175 20.276 21.08 354,776
12/29/2014 21.13 21.4 20.706 20.77 351,607
12/26/2014 20.68 21.48 20.4416 21.13 447,178
12/24/2014 21.45 21.46 20.12 20.44 337,867
12/23/2014 20.35 21.8 19.8392 21.44 1,060,956
12/22/2014 19.76 20.79 19.46 20.32 934,429
12/19/2014 19.32 19.92 18.92 19.69 576,629
12/18/2014 19.95 20.16 18.5801 18.95 635,724
12/17/2014 19.21 20.02 19.0508 19.83 476,734
12/16/2014 18.57 19.24 18.0472 19.02 629,616
12/15/2014 19.65 20.02 18.6 18.75 568,383
12/12/2014 19.199 19.88 18.81 19.67 694,247
12/11/2014 20.97 21.07 19.22 19.28 1,406,634
12/10/2014 22.31 22.46 20.13 20.49 1,058,485
12/09/2014 21.26 22 20.12 21.9 2,180,303
12/08/2014 25 25.6 22.5 22.69 4,043,078
12/05/2014 22.73 23.99 22.01 23.84 2,313,591
12/04/2014 20.5 23.75 20.5 21.63 2,731,923
12/03/2014 20.18 20.465 19.79 20.17 438,589
12/02/2014 19.2 20.28 19.2 20.12 599,117
12/01/2014 19.38 19.41 18.212 19.02 520,645
11/28/2014 19.87 19.9 19.2 19.33 417,001
11/26/2014 18.9 19.718 18.9 19.63 633,237
11/25/2014 19.43 19.5 18.84 18.9 357,111
11/24/2014 18.42 19.45 18.37 19.34 678,714
11/21/2014 17.32 18.55 17.31 18.24 1,223,489
11/20/2014 16.84 17.15 16.78 17.06 214,341
11/19/2014 17 17.12 16.51 16.88 226,536
11/18/2014 16.51 17.227 16.49 17.05 386,830
11/17/2014 17.01 17.28 16.53 16.53 402,025
11/14/2014 16.89 17.27 16.875 17.17 205,951
11/13/2014 16.91 17.08 16.77 16.97 382,113
11/12/2014 16.07 17.1 16.07 16.94 623,584
11/11/2014 16.92 17.26 16.72 17.01 509,066
11/10/2014 16.8 16.98 16.471 16.77 544,939
11/07/2014 16.23 16.835 16.18 16.77 385,232
11/06/2014 16 16.35 15.98 16.31 265,844
11/05/2014 16.52 16.53 15.85 16.11 244,737
11/04/2014 16.6 16.745 16.3 16.53 208,942
11/03/2014 16.35 16.85 16.09 16.62 327,417
10/31/2014 16.2 16.65 16.07 16.4 403,031
10/30/2014 15.7 16.2 15.51 16.13 339,544
10/29/2014 16.28 16.28 15.74 15.76 323,990
10/28/2014 15.2 16.2 15.18 16.2 542,920
10/27/2014 14.82 15.38 14.6 15.13 352,072
10/24/2014 14.98 14.98 14.69 14.95 122,429
10/23/2014 14.76 14.92 14.571 14.85 183,648
10/22/2014 14.4 15.1 14.25 14.47 329,085
10/21/2014 14.2 14.47 14.06 14.34 150,407
10/20/2014 14 14.153 13.91 14.09 195,588
10/17/2014 14.05 14.16 13.75 13.88 131,581
10/16/2014 13.65 14.01 13.45 13.9 155,292
10/15/2014 13.4 14.01 13.38 13.8 181,865
10/14/2014 13.73 13.97 13.5301 13.68 116,313
10/13/2014 13.86 14.24 13.54 13.62 204,940
10/10/2014 13.4 14.06 13.3 13.7 365,803
10/09/2014 13.73 13.73 13.42 13.46 89,704
10/08/2014 13.62 13.87 13.3548 13.77 202,572
10/07/2014 13.6 13.89 13.53 13.63 97,926
10/06/2014 14.25 14.26 13.64 13.66 218,631
10/03/2014 14.38 14.86 14.01 14.01 690,219
10/02/2014 13.06 14.42 13 14.2 738,694
10/01/2014 13.33 13.42 12.89 12.95 415,908
09/30/2014 13.44 13.73 13.36 13.42 108,587
09/29/2014 13.38 13.73 13.32 13.39 328,074
09/26/2014 13.73 13.75 13.47 13.49 216,028
09/25/2014 13.82 13.85 13.55 13.7 281,588
09/24/2014 14.1 14.1 13.82 13.82 183,600
09/23/2014 14.19 14.19 13.95 13.97 255,626
09/22/2014 14.75 14.88 13.917 14.2 544,497
09/19/2014 14.92 14.96 14.61 14.89 317,816
09/18/2014 14.78 14.92 14.63 14.81 121,214
09/17/2014 14.59 14.84 14.527 14.62 69,420
09/16/2014 14.48 14.69 14.45 14.55 295,400
09/15/2014 14.87 14.87 14.41 14.63 288,421
09/12/2014 15.25 15.25 14.71 14.89 439,425
09/11/2014 15.13 15.37 14.9 15.26 234,947
09/10/2014 15.15 15.18 14.8 15.16 240,016
09/09/2014 15.51 15.645 15.07 15.11 145,848
09/08/2014 15.75 15.88 15.47 15.56 179,200
09/05/2014 15.69 15.98 15.41 15.73 322,554
09/04/2014 15.25 15.88 15.06 15.81 490,099
09/03/2014 15.31 15.32 14.98 15.01 274,118
09/02/2014 15.4 15.56 14.9105 15.04 354,093
08/29/2014 15.26 15.49 15.2001 15.27 375,235
08/28/2014 15.55 15.68 15.1799 15.2 251,469
08/27/2014 15.78 15.78 15.52 15.77 333,143
08/26/2014 14.92 15.78 14.8 15.76 459,608
08/25/2014 15.29 15.797 14.9099 14.92 472,040
08/22/2014 14.86 15.44 14.34 15.3 684,639
08/21/2014 14.6 15.2629 13.72 14.72 1,833,535
08/20/2014 16.1 16.1 14.3 14.44 1,607,616
08/19/2014 16.7 16.86 16.2 16.28 371,125
08/18/2014 16.94 17.04 16.12 16.75 985,901
08/15/2014 16.85 17.15 16.38 17.1 429,789
08/14/2014 17.1 17.2 16.42 16.85 727,552
08/13/2014 17.6 17.6699 16.83 17.17 1,001,413
08/12/2014 17.12 17.7 16.42 17.7 1,203,563
08/11/2014 15.78 16.84 15.78 16.6 537,189
08/08/2014 15.75 15.89 15.71 15.77 91,711
08/07/2014 15.85 16 15.72 15.73 107,024
08/06/2014 15.68 16.046 15.66 15.82 98,209
08/05/2014 15.82 16.31 15.6629 15.87 193,762
08/04/2014 15.82 16.1499 15.57 16.01 189,382
08/01/2014 16.08 16.2 15.4001 15.74 240,553
07/31/2014 16.66 16.66 15.56 16.06 659,570
07/30/2014 16.8 16.94 16.64 16.83 348,344
07/29/2014 16.28 16.8 16.11 16.75 655,297
07/28/2014 15.49 16.25 15.425 16.13 601,568
07/25/2014 15.15 15.47 15.11 15.32 101,442
07/24/2014 15.69 16.12 15.14 15.21 307,211
07/23/2014 15.31 15.83 15.08 15.46 484,282
07/22/2014 14.56 15.387 14.5109 15.19 440,029
07/21/2014 14.81 14.88 14.21 14.36 243,199
07/18/2014 14.3 14.73 14.23 14.71 210,613
07/17/2014 14.07 14.68 14.05 14.2 173,314
07/16/2014 14.26 14.534 14.17 14.22 64,467
07/15/2014 14.61 14.83 14.13 14.22 297,414
07/14/2014 13.83 14.75 13.83 14.67 240,665
07/11/2014 13.78 13.85 13.55 13.74 107,197
07/10/2014 13.72 14.12 13.64 13.86 84,462
07/09/2014 14.08 14.1499 13.81 14 111,657
07/08/2014 14.37 14.4499 13.81 13.98 187,269
07/07/2014 15.16 15.25 14.46 14.5 228,527
07/03/2014 15.2 15.4699 15.08 15.16 179,149
07/02/2014 14.34 15.13 14.271 15.04 555,149
07/01/2014 14.18 14.47 14.07 14.16 157,099
06/30/2014 13.52 14.23 13.4599 14.14 246,873
06/27/2014 13.74 13.85 13.59 13.62 61,611
06/26/2014 13.74 13.92 13.62 13.73 142,733
06/25/2014 13.41 13.68 13.26 13.64 145,418
06/24/2014 13.93 14.08 13.41 13.44 160,398
06/23/2014 13.68 14.14 13.52 13.99 218,766
06/20/2014 14.63 14.63 13.71 13.73 273,815
06/19/2014 14.46 14.75 14.46 14.65 334,789
06/18/2014 14.5 14.69 14.42 14.65 234,921
06/17/2014 14.12 14.68 14.12 14.55 276,270
06/16/2014 14.75 14.75 14.14 14.2 180,809
06/13/2014 14.64 14.81 14.41 14.67 283,472
06/12/2014 14.44 14.64 14.25 14.62 410,158
06/11/2014 13.69 14.68 13.64 14.39 438,086
06/10/2014 13.67 13.86 13.5469 13.82 168,273
06/09/2014 13.48 13.69 13.33 13.63 323,024
06/06/2014 13.6 13.78 13.46 13.76 213,176
06/05/2014 13.4 13.64 13.3 13.49 156,751
06/04/2014 12.89 13.389 12.89 13.32 113,785
06/03/2014 13 13.21 12.8 12.89 126,863
06/02/2014 13.59 13.68 12.91 13.07 205,616
05/30/2014 13.74 13.98 13.62 13.66 179,499
05/29/2014 13.5 13.64 13.31 13.58 119,666
05/28/2014 13.33 13.64 13.23 13.46 163,177
05/27/2014 13.87 13.98 13.1 13.2 386,603
05/23/2014 13.48 13.81 13.25 13.78 267,171
05/22/2014 12.6 13.47 12.6 13.37 302,037
05/21/2014 12.63 12.84 12.35 12.53 180,123
05/20/2014 12.77 12.86 12.5 12.58 169,848
05/19/2014 12.6 12.87 12.56 12.84 132,687
05/16/2014 12.78 12.78 12.53 12.76 161,632
05/15/2014 13.7 13.7 12.6 12.89 385,103
05/14/2014 13.55 14 13.43 13.53 387,497
05/13/2014 14.54 14.62 13.28 13.48 511,474
05/12/2014 12.82 14.14 12.69 13.99 365,458
05/09/2014 12.8 12.93 12.42 12.6 212,013
05/08/2014 12.85 13.22 12.6 12.61 248,142
05/07/2014 13.5 13.71 12.8 12.81 252,134
05/06/2014 13.65 14.01 13.5 13.52 111,765
05/05/2014 13.35 14.11 13.35 13.83 126,408
05/02/2014 13.31 13.8199 13.04 13.55 87,976
05/01/2014 13.38 13.93 13.2973 13.44 87,517
04/30/2014 13.4 13.4925 13.11 13.46 101,692
04/29/2014 13.28 13.4295 12.9101 13.27 144,852
04/28/2014 13.46 13.8765 12.6615 13.08 189,848
04/25/2014 14.11 14.12 13.32 13.55 162,797
04/24/2014 14.71 14.74 14.18 14.3 132,854
04/23/2014 14.82 14.82 14.25 14.56 135,698
04/22/2014 14.07 14.805 14.07 14.77 242,195
04/21/2014 13.7 14.12 13.7 14.04 113,719
*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?