Quantcast

Historical Stock Prices

NOAH 
$49.81
*  
2.33
4.91%
Get NOAH Alerts
*Delayed - data as of Jul. 20, 2018  -  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: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 47.49 50.13 47.49 49.81 642,720
07/19/2018 47.55 48.7 46.7773 47.48 922,854
07/18/2018 46.02 47.91 46.02 47.65 479,349
07/17/2018 46.32 46.6 45.63 45.99 380,470
07/16/2018 46.72 46.89 46 46.52 419,241
07/13/2018 48.22 48.25 46.26 46.53 328,461
07/12/2018 48.43 48.98 47.81 48.24 360,721
07/11/2018 47.32 48.29 46.55 47.72 221,332
07/10/2018 49 49.5615 47.75 48.04 355,103
07/09/2018 48.81 49.74 48.02 49.22 365,711
07/06/2018 47.34 49.19 46.11 48.6 515,713
07/05/2018 47.46 48.25 46.2 47.71 612,089
07/03/2018 49.71 49.93 47.13 47.32 1,034,939
07/02/2018 51.72 51.75 49.37 49.69 766,657
06/29/2018 53.3 53.4 51.16 52.15 950,961
06/28/2018 53.615 53.74 52.115 52.68 484,042
06/27/2018 55.33 55.88 53.3335 53.86 517,993
06/26/2018 54.91 56.42 54.79 55.43 272,763
06/25/2018 55.7 55.7 53.98 54.8 529,590
06/22/2018 55.8 56.78 54.25 55.7 540,888
06/21/2018 57.46 57.46 55.48 55.87 358,561
06/20/2018 57.92 58.365 57.24 57.66 525,289
06/19/2018 59.05 59.96 56.7 57.76 838,047
06/18/2018 60.85 60.85 59.65 60.25 291,759
06/15/2018 60.73 61.42 60.44 61.19 353,057
06/14/2018 61.45 61.8 61 61.3 196,749
06/13/2018 61.88 62.08 60.6517 61.76 287,189
06/12/2018 61.65 62.6338 61.18 61.8 390,151
06/11/2018 64.71 65.63 60.9 61.48 615,292
06/08/2018 63.79 65.47 63.3263 65.14 622,607
06/07/2018 65.27 65.38 62.14 64.63 956,967
06/06/2018 63.08 65.81 63.08 65.6 742,815
06/05/2018 62.56 62.78 61.8 62.46 255,973
06/04/2018 63 64.55 61.8 62.92 584,453
06/01/2018 59.97 63.22 59.81 62.59 639,057
05/31/2018 61.54 63.03 58.86 59.88 3,680,576
05/30/2018 61.61 67 59.27 61.18 1,374,510
05/29/2018 65.24 65.26 61.23 62.39 516,466
05/25/2018 62.9 66.16 62.62 65.09 623,800
05/24/2018 63.7 63.8 61.78 62.92 539,052
05/23/2018 62.47 63.99 62.46 63.57 804,604
05/22/2018 66.65 67.44 62.96 63.31 585,083
05/21/2018 68.12 69.56 66.7601 67.25 638,053
05/18/2018 66.55 68.07 66.21 67.61 429,530
05/17/2018 66.78 67.42 65.79 67.09 605,736
05/16/2018 65.4 67.11 63.61 66.48 352,328
05/15/2018 60.64 65.23 60.095 64.78 591,616
05/14/2018 59.21 61 59.21 60.58 138,255
05/11/2018 60.6 60.94 58.09 59.2 697,666
05/10/2018 58.74 60.39 58.74 60.26 196,858
05/09/2018 57.15 58.9206 57 58.67 497,536
05/08/2018 57.63 57.93 56.22 56.6 268,517
05/07/2018 54.7 58.75 54.68 57.65 501,932
05/04/2018 53.12 54.8 52.01 54.5 595,935
05/03/2018 52.49 53.87 51.09 53.47 213,225
05/02/2018 52.2 52.86 51.64 52.62 164,699
05/01/2018 51.46 52.1 51.25 51.84 84,676
04/30/2018 51.34 52.92 51.25 51.67 170,408
04/27/2018 50.42 51.41 50.29 50.97 369,338
04/26/2018 50.06 50.73 49.52 50.1 123,390
04/25/2018 50.58 50.58 49.03 49.37 417,962
04/24/2018 49.89 51.6 49.8 50.71 684,521
04/23/2018 49 49.65 48.99 49.44 136,671
04/20/2018 47.69 49.33 47.33 48.87 333,578
*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