STOCKS MIXED; GAMESTOP SURGES ON REDDIT BET

ISM report shows further contraction in U.S. manufacturing activity

Noah Holdings Limited (NOAH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

10.68

+0.36

(+3.49%)

As of 12:12PM EDT. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	10.32	10.74	10.20	10.68	10.68	128,727
May 31, 2024	10.51	10.78	10.21	10.32	10.32	307,800
May 30, 2024	11.00	11.99	10.38	10.39	10.39	1,144,800
May 29, 2024	13.93	13.93	13.38	13.50	13.50	289,300
May 28, 2024	13.86	14.40	13.81	14.32	14.32	217,700
May 24, 2024	14.10	14.29	13.80	13.83	13.83	177,600
May 23, 2024	14.56	14.64	13.89	14.08	14.08	142,700
May 22, 2024	14.84	14.87	14.48	14.64	14.64	124,200
May 21, 2024	15.08	15.18	14.78	14.89	14.89	161,200
May 20, 2024	15.07	15.35	14.99	15.32	15.32	204,700
May 17, 2024	15.02	15.44	14.98	15.10	15.10	134,100
May 16, 2024	14.65	15.25	14.58	15.02	15.02	217,400
May 15, 2024	14.34	14.70	14.06	14.61	14.61	123,500
May 14, 2024	14.39	14.55	14.07	14.13	14.13	151,500
May 13, 2024	14.31	14.80	14.12	14.57	14.57	272,900
May 10, 2024	14.75	14.83	14.20	14.21	14.21	152,800
May 09, 2024	14.55	14.62	14.43	14.56	14.56	192,500
May 08, 2024	14.04	14.45	13.88	14.37	14.37	168,500
May 07, 2024	13.90	14.31	13.90	14.28	14.28	178,800
May 06, 2024	13.72	14.15	13.68	14.09	14.09	199,400
May 03, 2024	13.17	13.74	13.17	13.66	13.66	189,600
May 02, 2024	12.51	13.34	12.47	13.09	13.09	216,000
May 01, 2024	12.62	12.65	12.14	12.14	12.14	76,000
Apr 30, 2024	12.27	12.60	12.21	12.57	12.57	235,900
Apr 29, 2024	12.93	12.97	12.34	12.38	12.38	117,400
Apr 26, 2024	12.02	12.79	12.02	12.72	12.72	173,000
Apr 25, 2024	12.08	12.21	11.90	11.92	11.92	162,500
Apr 24, 2024	12.29	12.31	12.01	12.19	12.19	121,100
Apr 23, 2024	11.87	12.47	11.85	12.14	12.14	112,000
Apr 22, 2024	11.70	12.03	11.64	11.87	11.87	136,200
Apr 19, 2024	11.97	12.03	11.61	11.62	11.62	112,200
Apr 18, 2024	11.80	12.05	11.74	12.00	12.00	100,700
Apr 17, 2024	12.13	12.19	11.72	11.84	11.84	254,400
Apr 16, 2024	12.67	12.67	12.01	12.04	12.04	188,500
Apr 15, 2024	13.00	13.00	12.56	12.75	12.75	160,600
Apr 12, 2024	12.99	13.17	12.81	12.87	12.87	108,600
Apr 11, 2024	13.43	13.43	13.11	13.31	13.31	53,100
Apr 10, 2024	13.06	13.36	13.06	13.25	13.25	60,700
Apr 09, 2024	13.11	13.32	13.09	13.27	13.27	40,200
Apr 08, 2024	13.06	13.22	12.93	13.05	13.05	66,300
Apr 05, 2024	13.08	13.16	12.76	13.06	13.06	83,500
Apr 04, 2024	13.30	13.59	13.08	13.25	13.25	177,700
Apr 03, 2024	12.28	13.27	12.28	13.27	13.27	218,700
Apr 02, 2024	12.05	12.54	12.05	12.31	12.31	168,700
Apr 01, 2024	11.56	12.16	11.40	12.11	12.11	256,200
Mar 28, 2024	11.91	11.95	11.35	11.43	11.43	279,500
Mar 27, 2024	11.23	12.03	11.12	11.86	11.86	451,400
Mar 26, 2024	10.44	10.46	10.03	10.12	10.12	193,500
Mar 25, 2024	10.49	10.51	10.27	10.34	10.34	108,500
Mar 22, 2024	10.37	10.63	10.23	10.43	10.43	155,400
Mar 21, 2024	10.50	10.61	10.48	10.54	10.54	112,800
Mar 20, 2024	10.10	10.44	10.05	10.40	10.40	188,100
Mar 19, 2024	10.02	10.14	9.98	10.02	10.02	141,300
Mar 18, 2024	10.23	10.35	10.06	10.11	10.11	169,000
Mar 15, 2024	10.63	10.66	9.90	10.15	10.15	1,860,600
Mar 14, 2024	10.96	11.04	10.36	10.62	10.62	242,100
Mar 13, 2024	11.15	11.33	10.84	11.07	11.07	184,100
Mar 12, 2024	11.35	11.48	11.00	11.09	11.09	194,100
Mar 11, 2024	11.05	11.35	10.90	11.12	11.12	126,400
Mar 08, 2024	10.94	11.26	10.75	10.87	10.87	97,800
Mar 07, 2024	10.74	10.95	10.67	10.87	10.87	122,500
Mar 06, 2024	11.04	11.04	10.68	10.79	10.79	122,300
Mar 05, 2024	10.80	10.97	10.61	10.75	10.75	210,500
Mar 04, 2024	11.61	11.61	10.81	10.95	10.95	118,100
Mar 01, 2024	11.35	11.35	10.96	11.20	11.20	104,200
Feb 29, 2024	11.54	11.58	11.08	11.12	11.12	197,900
Feb 28, 2024	11.56	11.69	11.32	11.48	11.48	87,400
Feb 27, 2024	11.91	11.91	11.58	11.77	11.77	76,500
Feb 26, 2024	12.07	12.20	11.71	11.78	11.78	64,400
Feb 23, 2024	11.95	12.17	11.62	12.07	12.07	92,900
Feb 22, 2024	11.62	11.87	11.42	11.81	11.81	139,100
Feb 21, 2024	11.74	11.99	11.44	11.54	11.54	126,200
Feb 20, 2024	12.10	12.10	11.59	11.68	11.68	128,400
Feb 16, 2024	12.07	12.29	11.84	12.10	12.10	91,200
Feb 15, 2024	12.01	12.19	11.92	12.06	12.06	46,500
Feb 14, 2024	11.79	12.02	11.70	11.93	11.93	47,000
Feb 13, 2024	11.87	11.87	11.42	11.55	11.55	62,800
Feb 12, 2024	11.80	12.13	11.80	12.09	12.09	59,900
Feb 09, 2024	11.84	11.84	11.40	11.69	11.69	77,000
Feb 08, 2024	11.88	11.91	11.66	11.66	11.66	39,800
Feb 07, 2024	11.90	12.04	11.83	12.02	12.02	36,700
Feb 06, 2024	11.86	12.21	11.77	12.06	12.06	50,100
Feb 05, 2024	11.89	11.90	11.52	11.53	11.53	50,800
Feb 02, 2024	11.55	12.01	11.55	11.89	11.89	66,400
Feb 01, 2024	11.85	11.85	11.26	11.79	11.79	68,800
Jan 31, 2024	11.59	11.93	11.50	11.80	11.80	87,900
Jan 30, 2024	11.68	11.72	11.21	11.59	11.59	61,300
Jan 29, 2024	12.01	12.09	11.85	11.94	11.94	28,300
Jan 26, 2024	12.15	12.30	11.92	12.09	12.09	32,500
Jan 25, 2024	12.58	12.58	12.01	12.33	12.33	55,200
Jan 24, 2024	12.54	12.74	12.26	12.46	12.46	122,100
Jan 23, 2024	11.99	12.58	11.99	12.16	12.16	101,200
Jan 22, 2024	11.49	11.66	11.33	11.55	11.55	115,800
Jan 19, 2024	11.97	12.05	11.62	11.72	11.72	49,900
Jan 18, 2024	11.66	12.31	11.66	12.08	12.08	195,700
Jan 17, 2024	11.51	11.69	11.39	11.50	11.50	87,700
Jan 16, 2024	12.19	12.21	11.61	11.73	11.73	103,500
Jan 12, 2024	12.46	12.72	12.18	12.29	12.29	60,800
Jan 11, 2024	12.41	12.55	12.14	12.37	12.37	34,500
Jan 10, 2024	12.32	12.35	12.05	12.12	12.12	37,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,066.43-202.69(-0.91%)

S&P 5005,254.59-22.92(-0.43%)

DOW38,359.61-326.71(-0.84%)

CAD/USD0.7336-0.0003(-0.05%)

CRUDE OIL74.38-2.61(-3.39%)

Bitcoin CAD94,615.11+1,876.49(+2.02%)

STOCKS MIXED; GAMESTOP SURGES ON REDDIT BET

Noah Holdings Limited (NOAH)

S&P/TSX
22,066.43
-202.69(-0.91%)

S&P 500
5,254.59
-22.92(-0.43%)

DOW
38,359.61
-326.71(-0.84%)

CAD/USD
0.7336
-0.0003(-0.05%)

CRUDE OIL
74.38
-2.61(-3.39%)

Bitcoin CAD
94,615.11
+1,876.49(+2.02%)