Noah Holdings Ltd (NOAH) Historical Stock Data
11.61 ↑0.08 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NOAH is down -0.16% a day on average. There have been 16 days where Noah Holdings Ltd closed green and 14 days where NOAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.46 | 11.61 | ↑$0.15 (1.31%) | 11.46 | 11.74 | 104.96K |
| 2024-12-19 | 11.52 | 11.53 | ↑$0.01 (0.09%) | 11.43 | 11.80 | 138.12K |
| 2024-12-18 | 11.90 | 11.45 | ↓$0.45 (-3.78%) | 11.40 | 12.02 | 154.56K |
| 2024-12-17 | 11.46 | 11.88 | ↑$0.42 (3.66%) | 11.25 | 12.00 | 310.78K |
| 2024-12-16 | 11.88 | 11.60 | ↓$0.28 (-2.36%) | 11.51 | 11.89 | 314.33K |
| 2024-12-13 | 11.89 | 11.88 | ↓$0.01 (-0.08%) | 11.88 | 12.00 | 164.01K |
| 2024-12-12 | 11.45 | 12.00 | ↑$0.55 (4.80%) | 11.45 | 12.27 | 563.83K |
| 2024-12-11 | 12.00 | 11.72 | ↓$0.28 (-2.33%) | 11.31 | 12.00 | 148.10K |
| 2024-12-10 | 12.83 | 11.98 | ↓$0.85 (-6.63%) | 11.88 | 12.83 | 291.73K |
| 2024-12-09 | 12.97 | 13.14 | ↑$0.17 (1.31%) | 12.88 | 13.30 | 216.10K |
| 2024-12-06 | 12.53 | 12.59 | ↑$0.06 (0.48%) | 12.52 | 12.81 | 94.83K |
| 2024-12-05 | 12.35 | 12.45 | ↑$0.10 (0.81%) | 12.31 | 12.72 | 113.92K |
| 2024-12-04 | 12.80 | 12.33 | ↓$0.47 (-3.67%) | 12.30 | 12.85 | 110.90K |
| 2024-12-03 | 12.67 | 12.79 | ↑$0.12 (0.95%) | 12.67 | 12.86 | 96.68K |
| 2024-12-02 | 13.00 | 12.64 | ↓$0.36 (-2.77%) | 12.37 | 13.08 | 146.85K |
| 2024-11-29 | 13.00 | 13.12 | ↑$0.12 (0.92%) | 12.71 | 13.28 | 160.26K |
| 2024-11-27 | 12.19 | 12.81 | ↑$0.62 (5.09%) | 11.98 | 13.10 | 182.29K |
| 2024-11-26 | 11.50 | 11.71 | ↑$0.21 (1.83%) | 11.40 | 11.78 | 94.87K |
| 2024-11-25 | 11.43 | 11.54 | ↑$0.11 (0.96%) | 11.38 | 11.65 | 70.10K |
| 2024-11-22 | 11.61 | 11.49 | ↓$0.12 (-1.03%) | 11.34 | 11.77 | 112.63K |
| 2024-11-21 | 11.55 | 11.77 | ↑$0.22 (1.90%) | 11.55 | 11.84 | 101.75K |
| 2024-11-20 | 11.79 | 11.70 | ↓$0.09 (-0.76%) | 11.59 | 11.79 | 58.59K |
| 2024-11-19 | 11.69 | 11.72 | ↑$0.03 (0.26%) | 11.57 | 11.75 | 63.39K |
| 2024-11-18 | 11.80 | 11.68 | ↓$0.12 (-1.02%) | 11.61 | 11.84 | 39.86K |
| 2024-11-15 | 11.47 | 11.72 | ↑$0.25 (2.18%) | 11.41 | 11.78 | 41.84K |
| 2024-11-14 | 11.48 | 11.41 | ↓$0.07 (-0.61%) | 11.33 | 11.64 | 71.50K |
| 2024-11-13 | 11.97 | 11.63 | ↓$0.34 (-2.84%) | 11.58 | 12.02 | 52.24K |
| 2024-11-12 | 12.22 | 11.90 | ↓$0.32 (-2.62%) | 11.76 | 12.33 | 101.71K |
| 2024-11-11 | 12.35 | 12.56 | ↑$0.21 (1.70%) | 12.08 | 12.63 | 63.31K |
| 2024-11-08 | 12.56 | 12.24 | ↓$0.32 (-2.55%) | 12.01 | 12.56 | 144.02K |
Create an account or log in to view more rows.
$NOAH When in doubt
zoom out. ??
$NOAH free to hold
$NOAH do what the markets tells you to do not the other way around
$NOAH gonna come down hard today
$NOAH Fuk the 1% even though i feel like the 1%
$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