Free Trial

Noah (NOAH) Stock Chart & Stock Price History

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free NOAH Stock Alerts
$13.66
+0.57 (+4.35%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Noah Stock Price Performance

5 Day
Performance
+8.67%
1 Month
Performance
+4.59%
3 Month
Performance
+18.47%
6 Month
Performance
+14.02%
Year-To-Date
Performance
-1.09%
1 Year
Performance
-9.36%
Receive NOAH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Noah and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

NOAH Stock Chart for Sunday, May, 5, 2024

NOAH Chart by TradingView

Noah Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$13.09$13.65
+4.28%		$13.73$13.22189,569 shs$901.17 million
05/02/2024$12.18$13.09
+7.47%		$13.34$12.47192,498 shs$864.20 million
05/01/2024$12.57$12.18
-3.10%		$12.65$12.1776,024 shs$804.12 million
04/30/2024$12.38$12.57
+1.53%		$12.60$12.21211,632 shs$829.87 million
04/29/2024$12.72$12.38
-2.67%		$12.97$12.34117,420 shs$817.33 million
04/26/2024$11.93$12.72
+6.62%		$12.79$12.02172,341 shs$839.77 million
04/25/2024$12.19$11.93
-2.13%		$12.18$11.91162,528 shs$787.62 million
04/24/2024$12.14$12.19
+0.45%		$12.31$12.01121,091 shs$804.74 million
04/23/2024$11.87$12.14
+2.28%		$12.47$11.86108,383 shs$801.15 million
04/22/2024$11.62$11.87
+2.11%		$12.02$11.65136,150 shs$783.33 million
04/19/2024$12.00$11.62
-3.17%		$12.03$11.61112,154 shs$767.15 million
04/18/2024$11.84$12.00
+1.35%		$12.05$11.74100,709 shs$792.24 million
04/17/2024$12.03$11.84
-1.58%		$12.19$11.72254,445 shs$781.68 million
04/16/2024$12.75$12.03
-5.65%		$12.59$12.03188,490 shs$794.22 million
04/15/2024$12.87$12.75
-0.93%		$13.00$12.56160,601 shs$841.76 million
04/12/2024$13.31$12.86
-3.38%		$13.15$12.81108,585 shs$843.75 million
04/11/2024$13.25$13.31
+0.45%		$13.43$13.1153,050 shs$873.23 million
04/10/2024$13.27$13.25
-0.15%		$13.36$13.0660,683 shs$869.29 million
04/09/2024$13.05$13.27
+1.69%		$13.32$13.0940,202 shs$870.65 million
04/08/2024$13.06$13.05
-0.08%		$13.22$12.9366,328 shs$856.21 million
04/05/2024$13.25$13.06
-1.43%		$13.16$12.7683,547 shs$856.83 million
04/04/2024$13.27$13.25
-0.15%		$13.59$13.08176,731 shs$869.33 million
04/03/2024$12.31$13.27
+7.80%		$13.27$12.28218,313 shs$870.65 million
04/02/2024$12.09$12.31
+1.82%		$12.54$12.05168,738 shs$807.66 million
04/01/2024$11.43$12.09
+5.77%		$12.15$11.40255,908 shs$793.23 million
03/29/2024$11.43$11.43$11.95$11.35279,481 shs$749.92 million
03/28/2024$11.86$11.43
-3.63%		$11.95$11.35279,458 shs$749.92 million
03/27/2024$10.12$11.86
+17.19%		$12.03$11.12355,657 shs$778.14 million
03/26/2024$10.34$10.12
-2.13%		$10.46$10.03182,125 shs$663.97 million
03/25/2024$10.43$10.34
-0.86%		$10.51$10.27108,485 shs$678.38 million
03/22/2024$10.52$10.43
-0.86%		$10.63$10.23155,324 shs$684.31 million
03/21/2024$10.40$10.52
+1.15%		$10.61$10.48112,875 shs$690.22 million
03/20/2024$10.02$10.40
+3.79%		$10.44$10.05188,044 shs$682.31 million
03/19/2024$10.11$10.02
-0.89%		$10.14$9.98141,331 shs$657.41 million
03/18/2024$10.15$10.11
-0.39%		$10.35$10.06169,047 shs$663.32 million
03/15/2024$10.62$10.15
-4.43%		$10.66$9.901.86 million shs$665.94 million
03/14/2024$11.07$10.62
-4.07%		$11.04$10.36242,072 shs$696.78 million
03/13/2024$11.09$11.07
-0.18%		$11.33$10.84184,089 shs$726.30 million
03/12/2024$11.12$11.09
-0.27%		$11.48$11.00194,124 shs$727.62 million
03/11/2024$10.87$11.12
+2.30%		$11.35$10.90126,361 shs$729.55 million
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024$10.87$10.86
-0.09%		$11.25$10.7597,773 shs$712.53 million
03/07/2024$10.79$10.87
+0.74%		$10.95$10.67122,510 shs$713.18 million
03/06/2024$10.73$10.79
+0.56%		$11.04$10.68122,323 shs$707.90 million
03/05/2024$10.95$10.73
-2.01%		$10.94$10.61206,999 shs$704.00 million
03/04/2024$11.20$10.95
-2.23%		$11.61$10.81118,110 shs$718.43 million
03/01/2024$11.14$11.20
+0.54%		$11.35$10.96104,231 shs$734.83 million
02/29/2024$11.48$11.14
-2.96%		$11.58$11.09197,908 shs$730.90 million
02/28/2024$11.77$11.48
-2.46%		$11.69$11.3287,393 shs$753.20 million
02/27/2024$11.78$11.77
-0.08%		$11.91$11.5876,505 shs$772.23 million
02/26/2024$12.07$11.78
-2.40%		$12.20$11.7164,417 shs$772.89 million
02/23/2024$11.81$12.10
+2.46%		$12.14$11.6292,870 shs$793.88 million
02/22/2024$11.54$11.81
+2.34%		$11.87$11.42139,125 shs$774.85 million
02/21/2024$11.68$11.54
-1.20%		$11.99$11.44126,244 shs$757.11 million
02/20/2024$12.10$11.68
-3.47%		$12.10$11.59128,388 shs$766.33 million
02/19/2024$12.10$12.10$12.29$11.8491,200 shs$793.88 million
02/16/2024$12.06$12.10
+0.33%		$12.29$11.8491,234 shs$793.85 million
02/15/2024$11.93$12.06
+1.09%		$12.19$11.9246,491 shs$791.26 million
02/14/2024$11.55$11.93
+3.29%		$12.02$11.7047,013 shs$782.73 million
02/13/2024$12.09$11.55
-4.47%		$11.87$11.4262,833 shs$757.80 million
02/12/2024$11.69$12.09
+3.42%		$12.13$11.8059,913 shs$793.23 million
02/09/2024$11.66$11.69
+0.26%		$11.84$11.4077,034 shs$766.98 million
02/08/2024$12.02$11.66
-3.00%		$11.91$11.6639,799 shs$765.01 million
02/07/2024$12.06$12.02
-0.33%		$12.04$11.8236,713 shs$788.63 million
02/06/2024$11.53$12.06
+4.60%		$12.21$11.7750,148 shs$791.22 million
02/05/2024$11.89$11.53
-3.03%		$11.90$11.5250,766 shs$756.48 million

Related Companies:
This page (NYSE:NOAH) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Charles Payne Demystifies Options
Unstoppable Prosperity
Automatic Income (from home)
Awesomely, LLC
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry