Free Trial

Noah (NOAH) Stock Chart & Stock Price History

→ Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad)
Free NOAH Stock Alerts
$12.57
+0.19 (+1.53%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Noah Stock Price Performance

5 Day
Performance
+5.36%
1 Month
Performance
+9.97%
3 Month
Performance
+8.46%
6 Month
Performance
+5.99%
Year-To-Date
Performance
-8.98%
1 Year
Performance
-20.74%
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 InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

NOAH Stock Chart for Tuesday, April, 30, 2024

NOAH Chart by TradingView

Noah Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/02/2024$11.79$11.86
+0.59%		$12.01$11.6564,619 shs$778.14 million
02/01/2024$11.80$11.79
-0.08%		$11.85$11.2668,739 shs$773.54 million
01/31/2024$11.59$11.80
+1.81%		$11.93$11.5087,779 shs$774.20 million
01/30/2024$11.94$11.59
-2.93%		$11.72$11.2161,305 shs$760.42 million
01/29/2024$12.09$11.94
-1.24%		$12.09$11.8528,307 shs$783.38 million

Related Companies:
This page (NYSE:NOAH) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
The Gold Grab of the Century
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Trump’s last act as President
Porter & Company
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Is Tesla going out of business?
DTI
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press