ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Noah Holdings Ltd ADR (NY: NOAH )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.40 12.47 11.81 12.01 134,293 -0.55(-4.34%)
May 30, 2013 12.29 13.14 12.26 12.56 307,743 -0.58(-4.44%)
May 29, 2013 13.87 13.95 13.03 13.14 217,063 -1.09(-7.66%)
May 28, 2013 12.75 14.25 11.56 14.23 504,024 +2.56(+21.94%)
May 24, 2013 11.69 11.72 11.06 11.67 230,304 -0.29(-2.44%)
May 23, 2013 12.31 12.31 11.39 11.96 234,100 -0.63(-5.02%)
May 22, 2013 12.66 14.12 11.97 12.60 448,344 -0.06(-0.46%)
May 21, 2013 12.52 12.78 12.41 12.66 188,783 +0.25(+2.04%)
May 20, 2013 11.17 13.80 11.05 12.40 448,190 +1.12(+9.92%)
May 17, 2013 11.20 11.68 10.94 11.28 199,925 +0.14(+1.22%)
May 16, 2013 10.63 11.15 10.51 11.15 103,133 +0.58(+5.53%)
May 15, 2013 10.67 11.20 10.51 10.56 124,722 -0.31(-2.86%)
May 13, 2013 9.034 11.34 9.034 10.87 517,098 +1.74(+19.08%)
May 10, 2013 8.284 9.248 8.275 9.131 188,905 +0.74(+8.82%)
May 09, 2013 8.440 8.440 8.275 8.391 64,750 -0.05(-0.58%)
May 08, 2013 8.557 8.576 8.284 8.440 96,785 -0.32(-3.67%)
May 07, 2013 7.788 8.878 7.788 8.761 330,690 +1.07(+13.92%)
May 06, 2013 7.729 7.905 7.691 7.691 58,016 +0.02(+0.25%)
May 03, 2013 7.544 7.671 7.447 7.671 36,367 +0.24(+3.28%)
May 02, 2013 7.165 7.593 7.165 7.428 10,237 +0.02(+0.26%)
May 01, 2013 7.418 7.457 7.408 7.408 12,845 -0.02(-0.26%)
Apr 30, 2013 7.282 7.544 7.136 7.428 31,549 +0.06(+0.79%)
Apr 29, 2013 7.213 7.408 7.136 7.369 16,741 +0.12(+1.61%)
Apr 26, 2013 7.184 7.272 7.126 7.252 8,510 +0.13(+1.78%)
Apr 25, 2013 6.960 7.155 6.960 7.126 9,763 +0.23(+3.39%)
Apr 24, 2013 6.912 6.941 6.873 6.892 9,630 -0.02(-0.28%)
Apr 23, 2013 6.951 6.951 6.873 6.912 8,967 -0.05(-0.70%)
Apr 22, 2013 6.912 6.960 6.844 6.960 10,455 +0.14(+2.00%)
Apr 19, 2013 6.999 7.038 6.824 6.824 27,016 -0.13(-1.82%)
Apr 18, 2013 6.999 7.087 6.863 6.951 25,279 -0.21(-2.99%)
Apr 17, 2013 7.058 7.184 6.912 7.165 69,299 +0.08(+1.10%)
Apr 16, 2013 6.970 7.116 6.931 7.087 24,311 +0.24(+3.56%)
Apr 15, 2013 7.194 7.262 6.834 6.844 20,455 -0.35(-4.87%)
Apr 12, 2013 7.136 7.243 7.058 7.194 12,724 +0.08(+1.09%)
Apr 11, 2013 7.233 7.350 7.087 7.116 19,040 -0.08(-1.08%)
Apr 10, 2013 7.097 7.311 7.009 7.194 52,957 +0.17(+2.35%)
Apr 09, 2013 6.921 7.126 6.912 7.029 6,622 +0.02(+0.28%)
Apr 08, 2013 7.019 7.097 6.960 7.009 4,218 +0.15(+2.13%)
Apr 05, 2013 7.138 7.187 6.806 6.863 25,110 -0.25(-3.56%)
Apr 04, 2013 7.330 7.330 7.067 7.116 29,936 -0.13(-1.75%)
Apr 03, 2013 7.243 7.457 7.223 7.243 41,609 -0.02(-0.27%)
Apr 02, 2013 7.311 7.369 7.087 7.262 77,033 +0.18(+2.47%)
Apr 01, 2013 7.106 7.457 6.902 7.087 116,807 +0.01(+0.14%)
Mar 28, 2013 6.736 7.304 6.727 7.077 117,853 +0.25(+3.71%)
Mar 27, 2013 6.668 6.892 6.668 6.824 75,263 +0.11(+1.59%)
Mar 26, 2013 6.289 7.385 6.289 6.717 484,812 +0.40(+6.32%)
Mar 25, 2013 6.386 6.571 6.240 6.318 119,307 -0.18(-2.84%)
Mar 22, 2013 6.785 6.834 6.503 6.503 101,663 -0.33(-4.84%)
Mar 21, 2013 7.009 7.053 6.775 6.834 141,768 -0.22(-3.17%)
Mar 20, 2013 7.136 7.155 7.038 7.058 43,822 -0.13(-1.76%)
Mar 19, 2013 7.223 7.398 7.029 7.184 53,093 -0.10(-1.34%)
Mar 18, 2013 7.369 7.515 7.213 7.282 22,249 -0.21(-2.86%)
Mar 15, 2013 7.418 7.496 7.340 7.496 24,370 +0.04(+0.52%)
Mar 14, 2013 7.729 7.739 7.428 7.457 72,700 -0.24(-3.16%)
Mar 13, 2013 7.642 7.749 7.603 7.700 26,054 +0.01(+0.13%)
Mar 12, 2013 7.768 7.798 7.574 7.691 47,285 -0.11(-1.37%)
Mar 11, 2013 8.138 8.168 7.788 7.798 43,860 -0.26(-3.26%)
Mar 08, 2013 7.700 8.148 7.574 8.060 92,340 +0.43(+5.58%)
Mar 07, 2013 7.827 7.963 7.603 7.635 35,505 -0.14(-1.85%)
Mar 06, 2013 7.729 8.080 7.681 7.778 48,409 +0.03(+0.38%)
Mar 05, 2013 7.691 7.963 7.675 7.749 44,055 +0.10(+1.27%)
Mar 04, 2013 7.652 7.691 7.515 7.652 103,841 -0.06(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.