Free Trial

Noah (NOAH) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free NOAH Stock Alerts
$10.32
-0.07 (-0.67%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Noah Stock Price Performance

5 Day
Performance
-28.03%
1 Month
Performance
-21.16%
3 Month
Performance
-7.86%
6 Month
Performance
-18.29%
Year-To-Date
Performance
-25.27%
1 Year
Performance
-36.49%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

NOAH Stock Chart for Sunday, June, 2, 2024

NOAH Chart by TradingView

Noah Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.39$10.32
-0.67%		$10.78$10.21307,835 shs$681.33 million
05/30/2024$13.50$10.39
-23.04%		$11.99$10.381.14 million shs$685.95 million
05/29/2024$14.34$13.50
-5.86%		$13.93$13.38278,923 shs$891.27 million
05/28/2024$13.83$14.34
+3.69%		$14.40$13.81217,707 shs$946.67 million
05/27/2024$13.83$13.83$14.29$13.80177,600 shs$913.06 million
05/24/2024$14.07$13.84
-1.63%		$14.29$13.80177,630 shs$913.72 million
05/23/2024$14.64$14.07
-3.89%		$14.64$13.89142,688 shs$928.85 million
05/22/2024$14.91$14.64
-1.78%		$14.87$14.48124,201 shs$966.53 million
05/21/2024$15.32$14.91
-2.71%		$15.18$14.78161,191 shs$984.03 million
05/20/2024$15.10$15.32
+1.46%		$15.35$14.99204,701 shs$1.01 billion
05/17/2024$15.02$15.10
+0.53%		$15.44$14.98134,148 shs$996.90 million
05/16/2024$14.59$15.02
+2.95%		$15.25$14.58217,383 shs$991.62 million
05/15/2024$14.13$14.59
+3.26%		$14.70$14.06123,526 shs$963.23 million
05/14/2024$14.57$14.13
-3.02%		$14.55$14.07120,263 shs$932.86 million
05/13/2024$14.21$14.57
+2.53%		$14.80$14.12240,372 shs$961.91 million
05/10/2024$14.56$14.22
-2.34%		$14.83$14.20152,844 shs$938.75 million
05/09/2024$14.37$14.56
+1.32%		$14.62$14.43192,546 shs$961.19 million
05/08/2024$14.28$14.37
+0.63%		$14.45$13.88168,506 shs$948.71 million
05/07/2024$14.09$14.28
+1.35%		$14.31$13.90169,554 shs$942.77 million
05/06/2024$13.66$14.09
+3.15%		$14.15$13.68199,417 shs$930.22 million
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NYSE:NOAH) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits