Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
12.96
-0.70 (-5.12%)
Oct 3, 2024, 4:00 PM EDT - Market closed
Noah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 9.80 | 10.13 | 9.68 | 9.75 | 7.67 | 1.04% | 186,081 |
| Jun 28, 2024 | 10.16 | 10.16 | 9.50 | 9.65 | 7.59 | -4.64% | 390,833 |
| Jun 27, 2024 | 10.27 | 10.38 | 9.99 | 10.12 | 7.96 | -2.50% | 296,983 |
| Jun 26, 2024 | 10.34 | 10.45 | 10.25 | 10.38 | 8.17 | 0.97% | 167,816 |
| Jun 25, 2024 | 10.37 | 10.53 | 10.25 | 10.28 | 8.09 | -1.25% | 161,684 |
| Jun 24, 2024 | 10.45 | 10.62 | 10.38 | 10.41 | 8.19 | 0.10% | 143,860 |
| Jun 21, 2024 | 10.47 | 10.63 | 10.35 | 10.40 | 8.19 | -0.86% | 190,792 |
| Jun 20, 2024 | 10.56 | 10.80 | 10.28 | 10.49 | 8.26 | 0.19% | 284,197 |
| Jun 18, 2024 | 10.22 | 10.66 | 10.22 | 10.47 | 8.24 | 1.85% | 224,982 |
| Jun 17, 2024 | 10.21 | 10.32 | 10.07 | 10.28 | 8.09 | 1.78% | 143,526 |
| Jun 14, 2024 | 10.36 | 10.36 | 9.91 | 10.10 | 7.95 | -2.88% | 406,276 |
| Jun 13, 2024 | 10.27 | 10.40 | 10.02 | 10.40 | 8.19 | 1.17% | 421,717 |
| Jun 12, 2024 | 10.57 | 10.57 | 10.18 | 10.28 | 8.09 | -1.15% | 165,803 |
| Jun 11, 2024 | 10.34 | 10.42 | 10.27 | 10.40 | 8.19 | -0.29% | 108,816 |
| Jun 10, 2024 | 10.09 | 10.55 | 10.09 | 10.43 | 8.21 | 3.37% | 327,400 |
| Jun 7, 2024 | 10.25 | 10.29 | 10.06 | 10.09 | 7.94 | -1.56% | 173,962 |
| Jun 6, 2024 | 10.44 | 10.46 | 10.20 | 10.25 | 8.07 | -2.29% | 224,370 |
| Jun 5, 2024 | 10.26 | 10.52 | 10.14 | 10.49 | 8.26 | 2.54% | 438,723 |
| Jun 4, 2024 | 10.50 | 10.63 | 10.11 | 10.23 | 8.05 | -3.58% | 340,059 |
| Jun 3, 2024 | 10.32 | 10.78 | 10.20 | 10.61 | 8.35 | 2.81% | 281,031 |
| May 31, 2024 | 10.51 | 10.78 | 10.21 | 10.32 | 8.12 | -0.67% | 307,845 |
| May 30, 2024 | 11.00 | 11.99 | 10.38 | 10.39 | 8.18 | -23.04% | 1,144,930 |
| May 29, 2024 | 13.93 | 13.93 | 13.38 | 13.50 | 10.62 | -5.73% | 289,277 |
| May 28, 2024 | 13.86 | 14.40 | 13.81 | 14.32 | 11.27 | 3.54% | 217,707 |
| May 24, 2024 | 14.10 | 14.29 | 13.80 | 13.83 | 10.88 | -1.78% | 177,630 |
| May 23, 2024 | 14.56 | 14.64 | 13.89 | 14.08 | 11.08 | -3.83% | 142,691 |
| May 22, 2024 | 14.84 | 14.87 | 14.48 | 14.64 | 11.52 | -1.68% | 124,203 |
| May 21, 2024 | 15.08 | 15.18 | 14.78 | 14.89 | 11.72 | -2.81% | 161,191 |
| May 20, 2024 | 15.07 | 15.35 | 14.99 | 15.32 | 12.06 | 1.46% | 204,711 |
| May 17, 2024 | 15.02 | 15.44 | 14.98 | 15.10 | 11.88 | 0.53% | 134,148 |
| May 16, 2024 | 14.65 | 15.25 | 14.58 | 15.02 | 11.82 | 2.81% | 217,401 |
| May 15, 2024 | 14.34 | 14.70 | 14.06 | 14.61 | 11.50 | 3.40% | 123,625 |
| May 14, 2024 | 14.39 | 14.55 | 14.07 | 14.13 | 11.12 | -3.02% | 151,460 |
| May 13, 2024 | 14.31 | 14.80 | 14.12 | 14.57 | 11.47 | 2.53% | 272,877 |