NYSE:NOAH
Noah Holdings Ltd Stock Price (Quote)
$13.09
+0.95 (+7.83%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.61 | $13.59 | Thursday, 2nd May 2024 NOAH stock ended at $13.09. This is 7.83% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.94% from a day low at $12.47 to a day high of $13.34. |
| 90 days | $9.92 | $13.59 | |
| 52 weeks | $9.92 | $17.39 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $12.51 | $13.34 | $12.47 | $13.09 | 191 761 |
| May 01, 2024 | $12.62 | $12.65 | $12.14 | $12.14 | 72 533 |
| Apr 30, 2024 | $12.27 | $12.60 | $12.21 | $12.57 | 211 332 |
| Apr 29, 2024 | $12.93 | $12.97 | $12.34 | $12.38 | 117 320 |
| Apr 26, 2024 | $12.02 | $12.79 | $12.02 | $12.72 | 172 241 |
| Apr 25, 2024 | $12.08 | $12.21 | $11.90 | $11.92 | 162 428 |
| Apr 24, 2024 | $12.29 | $12.31 | $12.01 | $12.19 | 119 891 |
| Apr 23, 2024 | $11.87 | $12.47 | $11.86 | $12.14 | 111 966 |
| Apr 22, 2024 | $11.70 | $12.02 | $11.65 | $11.87 | 116 158 |
| Apr 19, 2024 | $11.97 | $12.03 | $11.61 | $11.62 | 112 154 |
| Apr 18, 2024 | $11.80 | $12.05 | $11.74 | $12.00 | 100 609 |
| Apr 17, 2024 | $12.13 | $12.19 | $11.72 | $11.84 | 254 308 |
| Apr 16, 2024 | $12.67 | $12.67 | $12.01 | $12.04 | 188 371 |
| Apr 15, 2024 | $13.00 | $13.00 | $12.56 | $12.75 | 79 133 |
| Apr 12, 2024 | $12.99 | $13.17 | $12.81 | $12.87 | 108 418 |
| Apr 11, 2024 | $13.43 | $13.43 | $13.11 | $13.31 | 52 950 |
| Apr 10, 2024 | $13.06 | $13.36 | $13.06 | $13.25 | 60 583 |
| Apr 09, 2024 | $13.11 | $13.32 | $13.09 | $13.27 | 37 762 |
| Apr 08, 2024 | $13.06 | $13.22 | $12.93 | $13.05 | 66 228 |
| Apr 05, 2024 | $13.08 | $13.16 | $12.77 | $13.06 | 73 380 |
| Apr 04, 2024 | $13.30 | $13.59 | $13.08 | $13.25 | 176 390 |
| Apr 03, 2024 | $12.28 | $13.27 | $12.28 | $13.27 | 211 707 |
| Apr 02, 2024 | $12.05 | $12.54 | $12.05 | $12.31 | 168 634 |
| Apr 01, 2024 | $11.56 | $12.16 | $11.40 | $12.11 | 255 518 |
| Mar 28, 2024 | $11.91 | $11.95 | $11.35 | $11.43 | 279 458 |
