Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
11.70
-0.02 (-0.17%)
At close: Nov 20, 2024, 4:00 PM
11.79
+0.09 (0.77%)
Pre-market: Nov 21, 2024, 4:03 AM EST
Noah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.79 | 11.79 | 11.59 | 11.70 | 11.70 | -0.17% | 58,589 |
| Nov 19, 2024 | 11.69 | 11.75 | 11.57 | 11.72 | 11.72 | 0.34% | 63,392 |
| Nov 18, 2024 | 11.80 | 11.84 | 11.61 | 11.68 | 11.68 | -0.34% | 39,856 |
| Nov 15, 2024 | 11.47 | 11.78 | 11.41 | 11.72 | 11.72 | 2.72% | 41,837 |
| Nov 14, 2024 | 11.48 | 11.64 | 11.33 | 11.41 | 11.41 | -1.89% | 71,502 |
| Nov 13, 2024 | 11.97 | 12.02 | 11.58 | 11.63 | 11.63 | -2.27% | 52,241 |
| Nov 12, 2024 | 12.22 | 12.33 | 11.76 | 11.90 | 11.90 | -5.25% | 101,706 |
| Nov 11, 2024 | 12.35 | 12.63 | 12.08 | 12.56 | 12.56 | 2.61% | 63,308 |
| Nov 8, 2024 | 12.56 | 12.56 | 12.01 | 12.24 | 12.24 | -5.48% | 144,019 |
| Nov 7, 2024 | 12.89 | 13.08 | 12.72 | 12.95 | 12.95 | 3.85% | 66,852 |
| Nov 6, 2024 | 12.38 | 12.63 | 12.20 | 12.47 | 12.47 | -2.27% | 62,781 |
| Nov 5, 2024 | 12.70 | 12.82 | 12.51 | 12.76 | 12.76 | 2.08% | 124,909 |
| Nov 4, 2024 | 12.51 | 12.66 | 12.48 | 12.50 | 12.50 | 0.32% | 32,638 |
| Nov 1, 2024 | 12.31 | 12.57 | 12.31 | 12.46 | 12.46 | 1.14% | 93,277 |
| Oct 31, 2024 | 12.50 | 12.51 | 12.24 | 12.32 | 12.32 | -1.91% | 147,612 |
| Oct 30, 2024 | 12.50 | 12.74 | 12.50 | 12.56 | 12.56 | -1.49% | 39,811 |
| Oct 29, 2024 | 13.20 | 13.20 | 12.62 | 12.75 | 12.75 | -2.30% | 68,428 |
| Oct 28, 2024 | 12.71 | 13.21 | 12.71 | 13.05 | 13.05 | 4.15% | 140,611 |
| Oct 25, 2024 | 12.39 | 12.72 | 12.23 | 12.53 | 12.53 | 0.56% | 131,598 |
| Oct 24, 2024 | 12.34 | 12.51 | 12.07 | 12.46 | 12.46 | -1.81% | 189,458 |
| Oct 23, 2024 | 13.20 | 13.20 | 12.58 | 12.69 | 12.69 | -3.57% | 112,736 |
| Oct 22, 2024 | 12.73 | 13.35 | 12.60 | 13.16 | 13.16 | 3.38% | 185,039 |
| Oct 21, 2024 | 12.45 | 12.80 | 12.30 | 12.73 | 12.73 | 0.08% | 63,611 |
| Oct 18, 2024 | 12.60 | 12.86 | 12.53 | 12.72 | 12.72 | 5.04% | 95,021 |
| Oct 17, 2024 | 12.11 | 12.20 | 11.91 | 12.11 | 12.11 | -2.42% | 327,486 |
| Oct 16, 2024 | 12.68 | 12.83 | 12.40 | 12.41 | 12.41 | -1.12% | 103,099 |
| Oct 15, 2024 | 13.62 | 13.62 | 12.30 | 12.55 | 12.55 | -8.26% | 565,641 |
| Oct 14, 2024 | 13.58 | 13.84 | 13.43 | 13.68 | 13.68 | 0.22% | 248,040 |
| Oct 11, 2024 | 13.02 | 13.77 | 13.02 | 13.65 | 13.65 | 2.86% | 211,377 |
| Oct 10, 2024 | 13.36 | 13.53 | 13.18 | 13.27 | 13.27 | -0.67% | 177,761 |
| Oct 9, 2024 | 12.43 | 13.66 | 12.40 | 13.36 | 13.36 | 0.45% | 341,499 |
| Oct 8, 2024 | 12.91 | 13.43 | 12.87 | 13.30 | 13.30 | -7.19% | 484,023 |
| Oct 7, 2024 | 13.67 | 14.90 | 13.64 | 14.33 | 14.33 | 8.31% | 690,236 |
| Oct 4, 2024 | 13.01 | 13.40 | 12.93 | 13.23 | 13.23 | 2.08% | 224,725 |
| Oct 3, 2024 | 13.11 | 13.66 | 12.87 | 12.96 | 12.96 | -5.12% | 380,599 |
| Oct 2, 2024 | 13.80 | 14.07 | 12.61 | 13.66 | 13.66 | 9.37% | 719,760 |
| Oct 1, 2024 | 12.46 | 12.57 | 12.20 | 12.49 | 12.49 | 1.30% | 344,072 |
| Sep 30, 2024 | 11.58 | 13.15 | 11.58 | 12.33 | 12.33 | 11.48% | 610,890 |
| Sep 27, 2024 | 11.37 | 11.46 | 10.96 | 11.06 | 11.06 | -1.43% | 222,102 |
| Sep 26, 2024 | 11.00 | 11.42 | 10.95 | 11.22 | 11.22 | 10.32% | 406,189 |
| Sep 25, 2024 | 9.52 | 10.27 | 9.41 | 10.17 | 10.17 | 2.11% | 369,154 |
| Sep 24, 2024 | 9.40 | 10.01 | 9.24 | 9.96 | 9.96 | 10.91% | 658,813 |
| Sep 23, 2024 | 9.02 | 9.16 | 8.84 | 8.98 | 8.98 | 1.35% | 102,071 |
| Sep 20, 2024 | 9.00 | 9.00 | 8.79 | 8.86 | 8.86 | -1.45% | 163,778 |
| Sep 19, 2024 | 9.00 | 9.18 | 8.95 | 8.99 | 8.99 | 1.47% | 233,536 |
| Sep 18, 2024 | 8.96 | 9.00 | 8.81 | 8.86 | 8.86 | 0.23% | 245,232 |
| Sep 17, 2024 | 8.71 | 8.91 | 8.71 | 8.84 | 8.84 | 2.91% | 126,732 |
| Sep 16, 2024 | 8.72 | 8.82 | 8.55 | 8.59 | 8.59 | -1.04% | 136,606 |
| Sep 13, 2024 | 8.64 | 8.69 | 8.48 | 8.68 | 8.68 | 0.46% | 172,474 |
| Sep 12, 2024 | 8.80 | 8.90 | 8.60 | 8.64 | 8.64 | -1.48% | 178,703 |
| Sep 11, 2024 | 8.43 | 8.83 | 8.37 | 8.77 | 8.77 | 4.03% | 260,055 |
| Sep 10, 2024 | 8.42 | 8.50 | 8.24 | 8.43 | 8.43 | -0.35% | 111,225 |
| Sep 9, 2024 | 8.44 | 8.63 | 8.37 | 8.46 | 8.46 | -0.12% | 139,025 |
| Sep 6, 2024 | 8.38 | 8.49 | 8.18 | 8.47 | 8.47 | 0.24% | 184,259 |
| Sep 5, 2024 | 8.33 | 8.57 | 8.26 | 8.45 | 8.45 | 1.81% | 200,532 |
| Sep 4, 2024 | 8.17 | 8.50 | 8.17 | 8.30 | 8.30 | 0.61% | 189,261 |
| Sep 3, 2024 | 8.03 | 8.56 | 8.03 | 8.25 | 8.25 | -0.36% | 329,006 |
| Aug 30, 2024 | 8.50 | 8.80 | 8.20 | 8.28 | 8.28 | -1.55% | 233,789 |
| Aug 29, 2024 | 7.49 | 8.73 | 7.48 | 8.41 | 8.41 | 14.73% | 781,001 |
| Aug 28, 2024 | 7.70 | 7.71 | 7.33 | 7.33 | 7.33 | -4.81% | 267,386 |
| Aug 27, 2024 | 7.74 | 7.81 | 7.70 | 7.70 | 7.70 | -1.41% | 107,090 |
| Aug 26, 2024 | 7.99 | 8.00 | 7.79 | 7.81 | 7.81 | -2.62% | 109,210 |
| Aug 23, 2024 | 8.10 | 8.15 | 7.90 | 8.02 | 8.02 | -0.37% | 197,046 |
| Aug 22, 2024 | 7.81 | 8.14 | 7.81 | 8.05 | 8.05 | 2.94% | 336,439 |
| Aug 21, 2024 | 7.65 | 7.88 | 7.63 | 7.82 | 7.82 | 2.76% | 221,404 |
| Aug 20, 2024 | 7.89 | 7.92 | 7.58 | 7.61 | 7.61 | -4.16% | 186,044 |
| Aug 19, 2024 | 8.07 | 8.14 | 7.89 | 7.94 | 7.94 | -1.49% | 159,579 |
| Aug 16, 2024 | 7.80 | 8.06 | 7.77 | 8.06 | 8.06 | 3.33% | 156,603 |
| Aug 15, 2024 | 7.80 | 7.88 | 7.71 | 7.80 | 7.80 | 1.43% | 290,817 |
| Aug 14, 2024 | 7.80 | 7.81 | 7.65 | 7.69 | 7.69 | -1.79% | 103,225 |
| Aug 13, 2024 | 7.69 | 7.86 | 7.63 | 7.83 | 7.83 | 1.82% | 174,743 |
| Aug 12, 2024 | 7.61 | 7.72 | 7.54 | 7.69 | 7.69 | 1.05% | 71,446 |
| Aug 9, 2024 | 7.56 | 7.64 | 7.46 | 7.61 | 7.61 | 0.26% | 82,740 |
| Aug 8, 2024 | 7.57 | 7.62 | 7.43 | 7.59 | 7.59 | 1.47% | 109,133 |
| Aug 7, 2024 | 7.66 | 7.79 | 7.42 | 7.48 | 7.48 | -1.32% | 126,151 |
| Aug 6, 2024 | 7.63 | 7.67 | 7.45 | 7.58 | 7.58 | 0.93% | 143,743 |
| Aug 5, 2024 | 7.30 | 7.74 | 7.21 | 7.51 | 7.51 | 0.13% | 294,693 |
| Aug 2, 2024 | 7.56 | 7.70 | 7.47 | 7.50 | 7.50 | -2.09% | 185,707 |
| Aug 1, 2024 | 7.72 | 7.77 | 7.53 | 7.66 | 7.66 | -1.16% | 250,578 |
| Jul 31, 2024 | 7.76 | 7.98 | 7.74 | 7.75 | 7.75 | 1.84% | 179,275 |
| Jul 30, 2024 | 7.66 | 7.74 | 7.46 | 7.61 | 7.61 | -0.78% | 206,329 |
| Jul 29, 2024 | 7.95 | 7.95 | 7.65 | 7.67 | 7.67 | -3.52% | 140,446 |
| Jul 26, 2024 | 7.80 | 7.95 | 7.71 | 7.95 | 7.95 | 2.85% | 149,508 |
| Jul 25, 2024 | 7.53 | 7.73 | 7.53 | 7.73 | 7.73 | 2.25% | 145,430 |
| Jul 24, 2024 | 7.75 | 7.85 | 7.54 | 7.56 | 7.56 | -3.08% | 131,336 |
| Jul 23, 2024 | 7.78 | 7.87 | 7.61 | 7.80 | 7.80 | -0.76% | 404,633 |
| Jul 22, 2024 | 7.56 | 7.87 | 7.50 | 7.86 | 7.86 | 8.86% | 513,447 |
| Jul 19, 2024 | 7.42 | 7.44 | 7.21 | 7.22 | 7.22 | -2.17% | 281,241 |
| Jul 18, 2024 | 7.87 | 7.90 | 7.35 | 7.38 | 7.38 | -5.51% | 505,251 |
| Jul 17, 2024 | 7.84 | 7.93 | 7.71 | 7.81 | 7.81 | -0.76% | 217,650 |
| Jul 16, 2024 | 7.89 | 8.00 | 7.70 | 7.87 | 7.87 | -0.63% | 217,786 |
| Jul 15, 2024 | 8.01 | 8.08 | 7.89 | 7.92 | 7.92 | -1.74% | 141,595 |
| Jul 12, 2024 | 8.09 | 8.20 | 7.99 | 8.06 | 8.06 | 0.62% | 168,530 |
| Jul 11, 2024 | 7.90 | 8.06 | 7.86 | 8.01 | 8.01 | 2.04% | 110,456 |
| Jul 10, 2024 | 7.87 | 8.02 | 7.80 | 7.85 | 7.85 | 0.13% | 129,062 |
| Jul 9, 2024 | 8.15 | 8.15 | 7.64 | 7.84 | 7.84 | -3.80% | 301,248 |
| Jul 8, 2024 | 8.23 | 8.27 | 8.04 | 8.15 | 8.15 | -0.97% | 393,050 |
| Jul 5, 2024 | 8.01 | 8.27 | 8.01 | 8.23 | 8.23 | 4.84% | 518,666 |
| Jul 3, 2024 | 8.80 | 8.83 | 7.14 | 7.85 | 7.85 | -23.79% | 606,067 |
| Jul 2, 2024 | 9.98 | 10.53 | 9.85 | 10.30 | 8.11 | 5.64% | 640,529 |