Noah Limited (NOAH)
NYSE: NOAH
· Real-Time Price · USD
11.99
0.09 (0.76%)
At close: Sep 11, 2025, 3:59 PM
11.99
0.00%
After-hours: Sep 11, 2025, 05:41 PM EDT
NOAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 11.98 | 12.12 | 11.91 | 11.99 | 11.99 | 0.76% | 182,767 |
| Sep 10, 2025 | 11.99 | 12.22 | 11.77 | 11.90 | 11.90 | -0.83% | 196,200 |
| Sep 9, 2025 | 11.89 | 12.23 | 11.89 | 12.00 | 12.00 | 0.93% | 595,300 |
| Sep 8, 2025 | 12.05 | 12.24 | 11.77 | 11.89 | 11.89 | -1.25% | 490,348 |
| Sep 5, 2025 | 12.50 | 12.50 | 12.02 | 12.04 | 12.04 | -2.75% | 211,708 |
| Sep 4, 2025 | 12.20 | 12.84 | 12.17 | 12.38 | 12.38 | 0.90% | 821,800 |
| Sep 3, 2025 | 12.21 | 12.45 | 12.21 | 12.27 | 12.27 | 0.08% | 619,736 |
| Sep 2, 2025 | 12.19 | 12.66 | 12.03 | 12.26 | 12.26 | -1.53% | 1,838,138 |
| Aug 29, 2025 | 11.63 | 12.64 | 11.53 | 12.45 | 12.45 | 5.42% | 328,500 |
| Aug 28, 2025 | 12.56 | 12.56 | 11.74 | 11.81 | 11.81 | -4.22% | 200,013 |
| Aug 27, 2025 | 12.08 | 12.33 | 11.88 | 12.33 | 12.33 | 1.99% | 218,524 |
| Aug 26, 2025 | 12.25 | 12.33 | 11.88 | 12.09 | 12.09 | -1.23% | 177,500 |
| Aug 25, 2025 | 12.34 | 12.52 | 12.20 | 12.24 | 12.24 | -2.47% | 207,400 |
| Aug 22, 2025 | 12.00 | 12.58 | 11.94 | 12.55 | 12.55 | 5.73% | 158,739 |
| Aug 21, 2025 | 11.74 | 11.92 | 11.70 | 11.87 | 11.87 | 0.59% | 65,300 |
| Aug 20, 2025 | 12.03 | 12.03 | 11.71 | 11.80 | 11.80 | -1.34% | 81,807 |
| Aug 19, 2025 | 12.06 | 12.18 | 11.81 | 11.96 | 11.96 | -0.99% | 158,831 |
| Aug 18, 2025 | 11.72 | 12.16 | 11.72 | 12.08 | 12.08 | 2.37% | 185,140 |
| Aug 15, 2025 | 11.46 | 11.91 | 11.31 | 11.80 | 11.80 | -1.26% | 125,024 |
| Aug 14, 2025 | 11.54 | 12.00 | 11.52 | 11.95 | 11.95 | 1.62% | 113,800 |