Historical Stock Prices

NOAH 
$19.69
*  
0.74
3.91%
Get NOAH Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
04/17/2014 13.54 14.16 13.42 14.07 142,602
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
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 Brokers before you trade

Want to trade FX?