Quantcast

Noah Holdings Limited Historical Stock Prices

NOAH 
$34.7975
*  
1.0825
3.02%
Get NOAH Alerts
*Delayed - data as of Oct. 18, 2018 11:31 ET  -  Find a broker to begin trading NOAH now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    NOAH Real Time
 
 
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 17-JUL-2018 TO 17-OCT-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.
11:31 35.71 35.995 34.7975 34.7975 45,291
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
09/17/2018 39.09 39.94 38.88 39.02 204,733
09/14/2018 39.44 41.13 39.2 39.47 393,745
09/13/2018 38.91 39.84 38.21 39.56 406,980
09/12/2018 39.42 39.52 37.7 38.14 887,968
09/11/2018 39.75 39.86 38.46 38.55 682,853
09/10/2018 43.76 43.92 39.945 40.19 513,706
09/07/2018 43.74 43.98 42.905 43.69 147,891
09/06/2018 44.17 44.8 42.84 43.83 263,017
09/05/2018 45.95 45.95 42.425 44.23 423,541
09/04/2018 46.7 47.07 44.79 46.58 506,922
08/31/2018 43.38 47.05 43.01 47.04 596,151
08/30/2018 48.87 49.1 43.46 43.79 497,686
08/29/2018 47.04 49.52 46.6 49.27 320,004
08/28/2018 48.78 49.86 48.68 49.69 277,819
08/27/2018 46.74 49.09 46.74 48.72 329,344
08/24/2018 46.65 47.47 45.85 46.57 219,172
08/23/2018 46.85 47.28 46.42 46.58 182,150
08/22/2018 46.86 47.48 46.315 46.89 186,178
08/21/2018 44.86 48.11 44.86 46.87 424,007
08/20/2018 43.92 46.31 43.54 45.27 498,116
08/17/2018 41.87 43.72 41.605 43.36 312,203
08/16/2018 40.09 42.71 40.09 41.85 351,881
08/15/2018 40.29 41.37 38.66 40.71 646,138
08/14/2018 42.48 42.825 40.53 41.01 306,589
08/13/2018 42.93 44 41.52 42.36 357,356
08/10/2018 43.4 44.11 42.94 43.05 286,029
08/09/2018 44.47 44.955 43.8 43.82 266,104
08/08/2018 46.3 46.3 43.39 44.38 716,547
08/07/2018 46.5 47.88 45.89 46.04 375,506
08/06/2018 50.91 51.03 46.09 46.2 591,151
08/03/2018 51 51.64 50.375 51 293,336
08/02/2018 50.62 51.25 49.73 51.16 350,990
08/01/2018 51.1 51.74 50.7842 51.29 213,613
07/31/2018 51.52 51.63 50.72 51.06 190,904
07/30/2018 53 53.01 51.4601 51.52 246,216
07/27/2018 53.47 53.95 51.94 53.02 352,869
07/26/2018 53.4 54.045 52.25 53.02 397,144
07/25/2018 51.6 54.06 51.48 53.83 703,365
07/24/2018 50.61 52.72 50.5 51.48 702,179
07/23/2018 49.58 50.47 49.01 50.22 427,821
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
*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