Noah Holdings Ltd (NOAH) Historical Stock Data
11.62 ↓0.38 (-3.17%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NOAH is down -0.20% a day on average. There have been 12 days where Noah Holdings Ltd closed green and 18 days where NOAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 11.97 | 11.62 | ↓$0.35 (-2.92%) | 11.61 | 12.03 | 112.67K |
| 2024-04-18 | 11.80 | 12.00 | ↑$0.20 (1.69%) | 11.74 | 12.05 | 100.71K |
| 2024-04-17 | 12.13 | 11.84 | ↓$0.29 (-2.39%) | 11.72 | 12.19 | 254.45K |
| 2024-04-16 | 12.67 | 12.04 | ↓$0.63 (-4.97%) | 12.01 | 12.67 | 188.49K |
| 2024-04-15 | 13.00 | 12.75 | ↓$0.25 (-1.92%) | 12.56 | 13.00 | 160.60K |
| 2024-04-12 | 12.99 | 12.87 | ↓$0.12 (-0.92%) | 12.81 | 13.17 | 108.59K |
| 2024-04-11 | 13.43 | 13.31 | ↓$0.12 (-0.89%) | 13.11 | 13.43 | 53.05K |
| 2024-04-10 | 13.06 | 13.25 | ↑$0.19 (1.45%) | 13.06 | 13.36 | 60.68K |
| 2024-04-09 | 13.11 | 13.27 | ↑$0.16 (1.22%) | 13.09 | 13.32 | 40.22K |
| 2024-04-08 | 13.06 | 13.05 | ↓$0.01 (-0.08%) | 12.93 | 13.22 | 66.33K |
| 2024-04-05 | 13.08 | 13.06 | ↓$0.02 (-0.15%) | 12.76 | 13.16 | 83.55K |
| 2024-04-04 | 13.30 | 13.25 | ↓$0.05 (-0.38%) | 13.08 | 13.59 | 177.74K |
| 2024-04-03 | 12.28 | 13.27 | ↑$0.99 (8.06%) | 12.28 | 13.27 | 218.32K |
| 2024-04-02 | 12.05 | 12.31 | ↑$0.26 (2.16%) | 12.05 | 12.54 | 168.74K |
| 2024-04-01 | 11.56 | 12.11 | ↑$0.55 (4.76%) | 11.40 | 12.16 | 256.21K |
| 2024-03-28 | 11.91 | 11.43 | ↓$0.48 (-4.03%) | 11.35 | 11.95 | 279.48K |
| 2024-03-27 | 11.23 | 11.86 | ↑$0.63 (5.61%) | 11.12 | 12.03 | 451.39K |
| 2024-03-26 | 10.44 | 10.12 | ↓$0.32 (-3.07%) | 10.03 | 10.46 | 193.27K |
| 2024-03-25 | 10.49 | 10.34 | ↓$0.15 (-1.43%) | 10.27 | 10.51 | 108.51K |
| 2024-03-22 | 10.37 | 10.43 | ↑$0.06 (0.58%) | 10.23 | 10.63 | 155.43K |
| 2024-03-21 | 10.50 | 10.54 | ↑$0.04 (0.38%) | 10.48 | 10.61 | 112.88K |
| 2024-03-20 | 10.10 | 10.40 | ↑$0.30 (2.97%) | 10.05 | 10.44 | 188.14K |
| 2024-03-19 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 9.98 | 10.14 | 141.34K |
| 2024-03-18 | 10.23 | 10.11 | ↓$0.12 (-1.17%) | 10.06 | 10.35 | 169.07K |
| 2024-03-15 | 10.63 | 10.15 | ↓$0.48 (-4.52%) | 9.90 | 10.66 | 1.86M |
| 2024-03-14 | 10.96 | 10.62 | ↓$0.34 (-3.10%) | 10.36 | 11.04 | 242.07K |
| 2024-03-13 | 11.15 | 11.07 | ↓$0.08 (-0.72%) | 10.84 | 11.33 | 184.09K |
| 2024-03-12 | 11.35 | 11.09 | ↓$0.26 (-2.29%) | 11.00 | 11.48 | 194.12K |
| 2024-03-11 | 11.05 | 11.12 | ↑$0.07 (0.63%) | 10.90 | 11.35 | 126.36K |
| 2024-03-08 | 10.94 | 10.87 | ↓$0.07 (-0.64%) | 10.75 | 11.26 | 97.77K |
Create an account or log in to view more rows.
$NOAH HERE WE GO
$NOAH make it rain
let’s see some green
$NOAH Burn burn burn
$NOAH lock and load
$NOAH last chance to load imo
$NOAH what’s next bulls
$NOAH we all speculate but nobody knows what going to happen.
$NOAH we back
$NOAH holding unfortunately lol
$NOAH buy the dip were blasting off