Quantcast

Noah Holdings Limited Historical Stock Prices

NOAH 
$44.23
*  
1.98
4.69%
Get NOAH Alerts
*Delayed - data as of Dec. 18, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

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 42.75 44.49 42.40 44.23 189,729
12/18/2018 42.4 44.49 42.4 44.23 190,246
12/17/2018 42.29 43.6 42.06 42.25 136,697
12/14/2018 43.74 44.02 42.27 42.71 155,676
12/13/2018 44.91 45.09 44.34 44.43 174,810
12/12/2018 44.89 45.19 44.32 44.54 413,804
12/11/2018 46.68 46.79 43.55 44.15 370,753
12/10/2018 46.1 48.06 45.79 46.37 443,420
12/07/2018 49.04 49.6534 46.36 46.46 369,728
12/06/2018 49.29 49.67 47.965 49.45 444,937
12/04/2018 50 51.23 49.68 50.55 651,298
12/03/2018 50.99 50.99 49.29 50.49 338,620
11/30/2018 47.88 49.24 47.83 48.68 315,921
11/29/2018 47.03 47.94 46.79 47.88 152,624
11/28/2018 45.34 47.5 45 47.41 158,556
11/27/2018 45.57 46 44.46 45 149,370
11/26/2018 45.85 47.5 45.84 45.92 393,255
11/23/2018 43.77 45.58 42.52 44.98 165,343
11/21/2018 45.48 46.7 43.725 44.35 713,101
11/20/2018 41.42 46.97 40.86 44.77 617,591
11/19/2018 41.98 41.98 40.46 40.8 121,690
11/16/2018 42.31 42.415 41.17 41.9 101,741
11/15/2018 42.53 43.3 42.105 42.72 207,086
11/14/2018 42.42 43.27 42.25 42.62 141,262
11/13/2018 42.72 43.38 41.86 42.04 246,050
11/12/2018 43.4 43.4 42.41 42.43 387,343
11/09/2018 43.17 44.37 42.78 43.38 591,611
11/08/2018 43.66 44.47 43.25 44.01 346,461
11/07/2018 43.69 44.1 42.965 43.89 223,373
11/06/2018 41.4 43.26 41.295 43.1 289,979
11/05/2018 40.95 41.48 40.78 41.02 253,741
11/02/2018 41 41.2 39.16 41.05 487,831
11/01/2018 38 41.04 37.18 40.8 795,674
10/31/2018 37.79 39.59 37.45 37.71 334,615
10/30/2018 37 37.38 36.45 37.2 109,305
10/29/2018 37.82 38.19 36.94 37.06 275,275
10/26/2018 35.43 38.09 35.0011 37.44 266,700
10/25/2018 34.98 37.005 34.93 36.08 219,358
10/24/2018 36.27 36.64 34.609 34.71 285,186
10/23/2018 36.61 37.06 35.63 36.64 335,301
10/22/2018 37.13 38.3 36.88 37.8 218,934
10/19/2018 35.32 36.34 35 35.86 175,274
10/18/2018 35.7 35.995 34.2 34.79 324,888
10/17/2018 36.86 37 35.8 35.88 213,440
10/16/2018 36.63 37.51 36.63 37.19 112,540
10/15/2018 36.4 36.7 35.96 36.29 213,391
10/12/2018 35.96 37.41 35.96 36.82 294,770
10/11/2018 34.63 36.22 34.3701 35.14 644,956
10/10/2018 36.46 36.94 34.86 34.9 452,201
10/09/2018 36.37 38.07 35.97 36.72 456,470
10/08/2018 35.55 37.11 35.49 36.83 209,718
10/05/2018 38.16 38.16 35.57 36.53 594,401
10/04/2018 41.22 41.22 37.95 38.04 685,646
10/03/2018 40.88 41.96 40.74 41.37 255,380
10/02/2018 41.59 41.76 40.26 40.64 244,097
10/01/2018 42.55 43.7 41.74 41.86 332,256
09/28/2018 41.75 43.2 41.6 42.14 241,051
09/27/2018 40.98 42.18 40.81 41.77 138,123
09/26/2018 41.6 41.99 40.69 40.95 311,245
09/25/2018 41.29 41.78 40.41 41.3 175,489
09/24/2018 41.61 42.22 40.7 40.91 245,559
09/21/2018 41 43.21 40.65 42.28 376,968
09/20/2018 40.54 41.5 40.09 40.4 242,727
09/19/2018 39.57 40.82 39.5 40.44 260,441
09/18/2018 39.21 40.28 39.07 39.35 158,869
*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?

Smart Portfolio