Noah Holdings Ltd. Historical Stock Prices

NOAH 
$13.57
*  
0.28
 negative 
2.11%
Get NOAH Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  13.56  14.09  13.49  13.57 213,064
04/16/2014 13.63 14.09 13.49 13.57 213,064
04/15/2014 13.86 14.02 12.57 13.29 506,854
04/14/2014 14.15 14.2 13.55 13.92 234,345
04/11/2014 14 14.14 13.63 13.95 195,683
04/10/2014 14.25 14.31 13.95 14.14 281,170
04/09/2014 13.78 14.28 13.78 14.27 168,266
04/08/2014 13.48 13.83 13.36 13.65 225,707
04/07/2014 13.91 14.06 13.01 13.34 554,324
04/04/2014 14.43 14.55 13.9 14.06 309,989
04/03/2014 14.58 14.58 14.05 14.3 219,637
04/02/2014 14.67 14.78 14.32 14.53 197,778
04/01/2014 14.45 14.71 14.14 14.6 297,348
03/31/2014 14.43 14.78 14.3 14.42 160,200
03/28/2014 14.15 14.66 14.02 14.24 219,277
03/27/2014 14.2 14.35 13.6 14.1 325,330
03/26/2014 14.97 15.03 14.1 14.13 297,358
03/25/2014 15.43 15.61 14.76 14.86 458,134
03/24/2014 16.26 16.26 14.8 15.2 449,328
03/21/2014 16.45 16.45 15.84 16.13 573,153
03/20/2014 16.6 16.6 15.8401 16.14 423,553
03/19/2014 15.76 16.72 15.76 16.6 860,348
03/18/2014 15.4 15.74 15.23 15.72 288,967
03/17/2014 15.03 15.55 14.96 15.2 550,346
03/14/2014 14.7 15.1016 14.5 14.93 488,174
03/13/2014 15.34 15.58 14.69 14.84 515,631
03/12/2014 15.3 15.46 15.16 15.22 212,863
03/11/2014 15.69 16.28 15.32 15.36 481,892
03/10/2014 15.81 16.119 15.37 15.66 794,812
03/07/2014 17 17.11 16 16.09 506,586
03/06/2014 17 17.17 16.8703 16.94 340,758
03/05/2014 17.51 17.61 16.84 17 463,910
03/04/2014 17.79 17.79 17.29 17.48 510,239
03/03/2014 16.75 17.8594 16.38 17.18 706,938
02/28/2014 17.5 18.439 16.73 16.89 1,404,867
02/27/2014 15.98 17.47 15.5 17.31 1,855,923
02/26/2014 15.21 15.47 14.77 14.9 592,571
02/25/2014 14.75 15.2 14.5 15.04 543,623
02/24/2014 15.77 15.794 14.91 14.92 511,900
02/21/2014 15.99 16.08 15.84 15.86 327,080
02/20/2014 15.78 16.09 15.35 16.01 489,273
02/19/2014 15.18 16.075 15.08 15.58 496,390
02/18/2014 14.91 15.44 14.82 15.36 462,519
02/14/2014 14.66 14.98 14.24 14.53 424,006
02/13/2014 14.45 14.94 14.3 14.8 189,173
02/12/2014 14.37 14.83 14.31 14.61 361,005
02/11/2014 14.38 14.52 14.08 14.29 243,436
02/10/2014 14.15 14.79 14.107 14.36 345,764
02/07/2014 14.02 14.35 13.75 14.22 255,688
02/06/2014 13.7 14.17 13.5 13.72 248,881
02/05/2014 13 13.6197 12.73 13.54 449,972
02/04/2014 13.02 13.29 12.93 13.07 347,006
02/03/2014 13.48 13.58 12.88 13 534,236
01/31/2014 13.06 13.75 13.06 13.52 242,461
01/30/2014 13.9 14.12 13.75 13.82 261,266
01/29/2014 13.74 14.18 13.53 13.63 426,620
01/28/2014 13.46 14.5 13.44 14.42 682,436
01/27/2014 13.72 13.99 13.2 13.51 619,937
01/24/2014 14.41 14.61 13 13.18 1,458,409
01/23/2014 15.53 15.61 14.56 14.67 856,193
01/22/2014 15.6 15.92 15.39 15.74 343,079
01/21/2014 15 15.66 15 15.35 524,073
01/17/2014 15.6 15.76 15.03 15.04 569,729
01/16/2014 16 16.085 15.51 15.6 276,865
01/15/2014 15.08 15.9679 15.08 15.9 490,005
01/14/2014 14.85 15.2 14.51 15.12 364,163
01/13/2014 14.92 15.35 14.7 14.83 784,569
01/10/2014 15.75 15.85 14.58 15.07 791,720
01/09/2014 15.77 15.91 15.51 15.71 298,575
01/08/2014 16.1 16.19 15.44 15.62 830,333
01/07/2014 17.075 17.075 15.43 15.98 1,383,935
01/06/2014 17.34 17.34 16.69 16.99 508,149
01/03/2014 17.27 17.73 16.63 17.68 702,047
01/02/2014 17.97 18.24 17.26 17.29 475,538
12/31/2013 16.95 18.46 16.94 18 1,243,995
12/30/2013 19.15 19.15 16.22 16.63 3,025,855
12/27/2013 19.39 19.579 19.25 19.42 125,604
12/26/2013 19.46 19.71 19.23 19.55 251,316
12/24/2013 19.43 19.65 19.4 19.52 105,660
12/23/2013 19.97 19.97 19.331 19.52 245,474
12/20/2013 19.75 19.88 19.45 19.81 259,177
12/19/2013 19.89 19.93 19.47 19.82 212,133
12/18/2013 19.6 19.9266 19.4 19.88 171,950
12/17/2013 19.64 19.97 19.5 19.69 129,796
12/16/2013 19.75 20.09 19.52 19.55 173,028
12/13/2013 19.1 19.9 19.1 19.82 241,140
12/12/2013 19.04 19.45 18.52 19.08 361,007
12/11/2013 19.8 19.98 19.02 19.05 616,183
12/10/2013 20.12 20.2989 19.68 19.76 308,206
12/09/2013 20.2 20.8 20.05 20.25 338,968
12/06/2013 20.13 20.49 19.95 20.09 247,931
12/05/2013 20.15 20.38 19.8435 20.14 364,664
12/04/2013 20.22 20.95 20 20.2 349,931
12/03/2013 20.67 21.04 20.1 20.57 330,794
12/02/2013 20.05 20.86 20.02 20.78 304,766
11/29/2013 20.08 20.5 20.03 20.09 154,762
11/27/2013 19.9 20.58 19.71 20.29 276,952
11/26/2013 19.2 20.28 19 20.02 520,225
11/25/2013 20.67 20.8955 19 19.2 1,366,167
11/22/2013 19.87 20.69 19.75 20.38 640,565
11/21/2013 19.99 20.95 19.91 20.21 612,041
11/20/2013 20.57 21.351 19.86 19.96 796,962
11/19/2013 20.34 21.98 19.23 20.78 2,067,813
11/18/2013 25.08 25.51 21.161 22.56 1,806,559
11/15/2013 22.97 25 22.6701 24.23 1,591,117
11/14/2013 21.61 22.57 21.61 22.41 546,753
11/13/2013 21.5 22.88 21.12 21.88 914,962
11/12/2013 21.71 21.9 20.88 21.83 542,095
11/11/2013 20.19 21.88 20 21.86 646,115
11/08/2013 19.31 20.23 18.4 19.98 423,012
11/07/2013 20.88 20.88 18.68 18.78 941,167
11/06/2013 21 21.5 20.3506 20.54 676,715
11/05/2013 21 21.21 20.4 20.78 396,493
11/04/2013 20.48 21.35 20.14 21 747,178
11/01/2013 19.49 20.14 19.381 19.84 604,667
10/31/2013 19.36 20.53 18.82 19.29 794,363
10/30/2013 18.64 19.91 18.64 19.42 825,611
10/29/2013 17.53 19.19 17.33 19.12 1,141,065
10/28/2013 17.63 18 16.67 17.4 1,438,771
10/25/2013 18.56 19.12 17.811 17.93 929,961
10/24/2013 19.79 19.99 18.52 18.81 1,057,909
10/23/2013 19.415 20.55 19.11 19.64 1,284,767
10/22/2013 20.05 20.483 19.01 19.37 775,360
10/21/2013 21.4 21.5 19.01 20.22 1,834,538
10/18/2013 22.99 22.99 20.55 21.06 1,606,667
10/17/2013 21.68 22.8 21 22.59 1,057,067
10/16/2013 20.48 22.21 20.06 21.55 1,705,065
10/15/2013 17.73 20.34 17.625 19.79 2,857,151
10/14/2013 17.05 17.55 16.9 17.52 371,685
10/11/2013 17.34 17.34 16.75 17.05 278,342
10/10/2013 16.32 17.32 16.32 16.75 533,552
10/09/2013 16.25 16.8 16 16.25 399,770
10/08/2013 17.42 17.9599 16 16.14 580,073
10/07/2013 17.5 17.8 17.07 17.41 587,206
10/04/2013 16.84 17.208 16.53 16.82 446,278
10/03/2013 17.81 18.1 16.24 16.69 1,007,834
10/02/2013 17.25 18.33 17.25 17.8 921,978
10/01/2013 16.95 17.45 16.82 17.33 175,991
09/30/2013 16.78 17.39 16.78 17.05 518,099
09/27/2013 16.88 17.28 16.85 16.92 225,121
09/26/2013 17.7 17.7 16.8116 17.09 329,006
09/25/2013 17.25 17.5 16.92 17.31 369,380
09/24/2013 17.25 17.69 16.95 17.16 611,884
09/23/2013 16.98 17.15 16.02 17.07 660,443
09/20/2013 16 16.61 15.79 16.61 388,328
09/19/2013 17.01 17.09 16.0527 16.2 360,437
09/18/2013 15.81 16.78 15.78 16.64 372,552
09/17/2013 15.86 15.95 15.41 15.81 162,502
09/16/2013 15.59 16.42 15.5 15.79 322,040
09/13/2013 15.85 16.1 15.2309 15.57 419,518
09/12/2013 16.2 16.36 15.9 15.93 202,452
09/11/2013 15.93 16.83 15.93 16.16 341,720
09/10/2013 16.5 17.18 15.35 16 452,290
09/09/2013 15.12 16.237 15.12 16.18 697,682
09/06/2013 15.24 15.28 14.64 14.76 412,109
09/05/2013 14.03 15.29 14.02 15.24 762,898
09/04/2013 12.23 14.25 12.15 13.94 1,035,451
09/03/2013 12.47 12.94 12.36 12.94 644,059
08/30/2013 12.36 12.79 12.065 12.2 588,424
08/29/2013 12.65 13.53 12.42 12.62 1,234,786
08/28/2013 12.64 13.04 12.02 12.24 1,027,199
08/27/2013 13.7 13.72 12.73 12.73 1,994,208
08/26/2013 15.95 16.06 13.598 13.69 1,897,043
08/23/2013 16.57 17 16.315 16.5 478,574
08/22/2013 18.3 18.5 15.7 16.44 1,245,920
08/21/2013 18.01 18.38 17.6328 17.83 440,870
08/20/2013 17.6 18.45 17.35 17.97 492,052
08/19/2013 18.2 18.29 17.65 17.71 338,052
08/16/2013 17.3 18.6469 17.3 18.37 427,197
08/15/2013 17.93 18 17.35 17.59 328,015
08/14/2013 18 18.6 17.5 18.17 628,503
08/13/2013 18.24 18.48 17.27 18.06 981,236
08/12/2013 16.34 18.679 16.32 18.42 1,904,438
08/09/2013 14.53 16.87 14.35 16.1 1,846,164
08/08/2013 12.6 13.14 12.6 13 210,780
08/07/2013 12.85 12.85 12.34 12.44 120,639
08/06/2013 13.11 13.12 12.25 13.01 597,656
08/05/2013 12.84 13.169 12.7 13.11 405,000
08/02/2013 11.8 12.98 11.7208 12.64 356,816
08/01/2013 11.67 11.8 11.55 11.73 352,707
07/31/2013 11.66 11.67 11.4 11.46 147,229
07/30/2013 11.5 11.62 11.4 11.58 186,530
07/29/2013 11.31 11.58 11.125 11.42 135,674
07/26/2013 11.2 11.3 11 11.29 79,248
07/25/2013 11.06 11.36 10.79 11.24 97,788
07/24/2013 11 11.21 10.9001 10.98 52,880
07/23/2013 10.81 11.2143 10.69 11.03 117,287
07/22/2013 11.01 11.01 10.61 10.73 129,644
07/19/2013 11.29 11.29 10.85 11.05 97,413
07/18/2013 11.4 11.44 11.3015 11.31 61,628
07/17/2013 11.2 11.3 10.642 11.29 202,750
07/16/2013 11.5 11.5 11.1 11.18 93,042
07/15/2013 11.54 11.589 11.3 11.42 188,305
07/12/2013 11.25 11.7 11.05 11.27 247,285
07/11/2013 11.2 11.4475 11.03 11.13 112,173
07/10/2013 11.4 11.52 10.81 11.05 155,853
07/09/2013 10.8 11.4999 10.74 11.27 228,602
07/08/2013 10.5 10.84 10.32 10.71 208,794
07/05/2013 10.2 10.666 10.2 10.3 122,626
07/03/2013 10.65 10.739 10.05 10.15 256,913
07/02/2013 9.5 10.88 9.25 10.64 482,593
07/01/2013 9.1 9.38 8.82 9.2 118,683
06/28/2013 9 9.5 8.81 8.87 196,637
06/27/2013 8.69 9.2 8.61 9.07 122,880
06/26/2013 9.17 9.18 8.615 8.66 189,894
06/25/2013 8.4 9.19 8.3 8.82 718,024
06/24/2013 9.63 9.69 7.84 7.91 907,895
06/21/2013 10.07 10.24 9.7822 9.93 399,079
06/20/2013 11.45 11.46 9.72 9.9 479,058
06/19/2013 12.1 12.1 11.4 11.63 225,036
06/18/2013 12.4 12.49 12.1001 12.19 76,474
06/17/2013 12.53 12.77 12.36 12.44 126,194
06/14/2013 12.06 12.62 11.96 12.56 108,989
06/13/2013 12.14 12.27 11.72 12.18 107,117
06/12/2013 12.6 12.6 11.92 12.44 94,801
06/11/2013 12.5 12.58 12.24 12.5 47,962
06/10/2013 12.58 12.75 12.4 12.56 57,086
06/07/2013 12.45 12.98 12.43 12.8 54,652
06/06/2013 12.85 12.955 12.1 12.42 93,508
06/05/2013 12.31 12.87 11.66 12.85 247,119
06/04/2013 12.38 12.96 12.21 12.46 122,144
06/03/2013 12.17 12.4999 11.64 12.38 185,537
05/31/2013 12.74 12.81 12.1293 12.34 130,732
05/30/2013 12.62 13.5 12.59 12.9 299,583
05/29/2013 14.25 14.33 13.3801 13.5 211,307
05/28/2013 13.1 14.64 11.87 14.62 490,659
05/24/2013 12.01 12.04 11.3606 11.99 224,197
05/23/2013 12.65 12.65 11.701 12.29 227,893
05/22/2013 13 14.5 12.3 12.94 436,455
05/21/2013 12.86 13.13 12.75 13 183,777
05/20/2013 11.47 14.18 11.35 12.74 436,305
05/17/2013 11.5 12 11.235 11.59 194,624
05/16/2013 10.92 11.45 10.8 11.45 100,399
05/15/2013 10.96 11.51 10.8 10.85 121,415
05/14/2013 10.69 11.24 10.5 10.87 164,631
05/13/2013 9.28 11.65 9.28 11.17 503,386
05/10/2013 8.51 9.5 8.5 9.38 183,896
05/09/2013 8.67 8.67 8.5 8.62 63,033
05/08/2013 8.79 8.81 8.51 8.67 94,219
05/07/2013 8 9.12 8 9 321,921
05/06/2013 7.94 8.12 7.9 7.9 56,478
05/03/2013 7.75 7.88 7.65 7.88 35,403
05/02/2013 7.36 7.8 7.36 7.63 9,966
05/01/2013 7.62 7.66 7.61 7.61 12,505
04/30/2013 7.48 7.75 7.33 7.63 30,713
04/29/2013 7.41 7.61 7.33 7.57 16,298
04/26/2013 7.38 7.47 7.34 7.45 8,285
04/25/2013 7.15 7.35 7.15 7.32 9,505
04/24/2013 7.1 7.1301 7.06 7.08 9,375
04/23/2013 7.14 7.14 7.06 7.1 8,730
04/22/2013 7.1 7.15 7.03 7.15 10,178
04/19/2013 7.19 7.23 7.01 7.01 26,300
04/18/2013 7.19 7.28 7.05 7.14 24,609
04/17/2013 7.25 7.38 7.1 7.36 67,462
04/16/2013 7.16 7.31 7.12 7.28 23,667
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?