Noah Holdings Ltd. Historical Stock Prices

NOAH 
$19.13
*  
0.96
4.78%
Get NOAH Alerts
*Delayed - data as of Sep. 1, 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: 1 Year, From 01-SEP-2014 TO 01-SEP-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  19.53  20.10  18.66  19.13 815,601
09/01/2015 19.53 20.1 18.66 19.13 815,713
08/31/2015 21.2 21.2 20.03 20.09 479,409
08/28/2015 22.1 22.14 21.11 21.35 366,315
08/27/2015 20.99 22.735 20.83 22.23 750,965
08/26/2015 20.56 20.82 19.33 20.15 871,196
08/25/2015 21.57 21.57 20 20.01 396,187
08/24/2015 19.94 21.2 19.8 19.96 1,407,816
08/21/2015 22.61 22.9799 21.429 22.29 1,748,757
08/20/2015 23.1 23.78 22.75 23.04 1,212,366
08/19/2015 23.84 23.8599 23.4009 23.52 728,573
08/18/2015 23.64 24 23.64 23.86 615,396
08/17/2015 24.76 24.98 23.9123 24.45 251,781
08/14/2015 24.35 25.18 24.16 24.83 209,516
08/13/2015 24.5 25.7 24.05 24.37 228,735
08/12/2015 23.85 25.47 23.6534 24.25 438,934
08/11/2015 25.1 25.7 23.93 24.28 602,768
08/10/2015 24.72 26.2 24.65 26 304,513
08/07/2015 25.18 25.76 23.99 24.23 424,847
08/06/2015 24 25.24 23.928 25.12 385,270
08/05/2015 24.58 24.918 23.72 23.95 405,365
08/04/2015 24 24.7 23.45 24.19 552,036
08/03/2015 23.31 23.56 22.48 23.42 377,573
07/31/2015 22.75 23.01 22.4301 22.85 198,933
07/30/2015 22.89 23.08 22.37 22.87 360,185
07/29/2015 22.95 23.68 22.88 23.35 364,126
07/28/2015 22.12 23.25 21.6201 22.94 443,378
07/27/2015 21.61 22.35 20 22.16 1,052,948
07/24/2015 26.02 26.04 23.19 23.4 1,137,035
07/23/2015 25.2 26.3 25.1291 26.25 756,928
07/22/2015 24.53 25.3 24.53 25 254,261
07/21/2015 24.32 25.01 24.26 24.97 578,095
07/20/2015 25.3 25.3 24.03 24.08 548,580
07/17/2015 26.02 26.67 25.54 25.56 740,246
07/16/2015 24.86 25.62 24.56 25.38 440,464
07/15/2015 25.65 25.65 24.22 24.45 636,224
07/14/2015 26.01 26.5792 25.2 25.98 533,033
07/13/2015 25.62 26.49 25.3 25.98 659,897
07/10/2015 26.5 26.5 24.89 25.16 1,039,077
07/09/2015 25.9 27.55 24.7001 25.55 2,141,292
07/08/2015 21.76 22.22 21 21.57 2,195,845
07/07/2015 24.01 24.01 21 22.98 2,755,444
07/06/2015 26.71 26.71 24.9 25.5 1,175,841
07/02/2015 28.1 28.22 27.44 27.8 414,113
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
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
*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?