Noah (NOAH)
Add to Watchlists Create an Alert
11.99
-0.30 -2.44%
NYSE
May 24, 8:00PM
BATS Real time
Currency in USD
Noah Price:
11.99 for May 24, 2013Noah Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 12.01 | 12.04 | 11.36 | 11.99 | 224197.0 |
| May 23, 2013 | 12.65 | 12.65 | 11.70 | 12.29 | 227893.0 |
| May 22, 2013 | 13.00 | 14.50 | 12.30 | 12.94 | 436455.0 |
| May 21, 2013 | 12.86 | 13.13 | 12.75 | 13.00 | 183777.0 |
| May 20, 2013 | 11.47 | 14.18 | 11.35 | 12.74 | 436305.0 |
| May 17, 2013 | 11.50 | 12.00 | 11.24 | 11.59 | 194624.0 |
| May 16, 2013 | 10.92 | 11.45 | 10.80 | 11.45 | 100399.0 |
| May 15, 2013 | 10.96 | 11.51 | 10.80 | 10.85 | 121415.0 |
| May 14, 2013 | 10.69 | 11.24 | 10.50 | 10.87 | 164631.0 |
| May 13, 2013 | 9.28 | 11.65 | 9.28 | 11.17 | 503386.0 |
| May 10, 2013 | 8.51 | 9.50 | 8.50 | 9.38 | 183896.0 |
| May 9, 2013 | 8.67 | 8.67 | 8.50 | 8.62 | 61833.00 |
| May 8, 2013 | 8.79 | 8.81 | 8.51 | 8.67 | 94219.00 |
| May 7, 2013 | 8.00 | 9.12 | 8.00 | 9.00 | 321921.0 |
| May 6, 2013 | 7.94 | 8.12 | 7.90 | 7.90 | 55978.00 |
| May 3, 2013 | 7.75 | 7.88 | 7.65 | 7.88 | 35403.00 |
| May 2, 2013 | 7.36 | 7.80 | 7.36 | 7.63 | 9966.00 |
| May 1, 2013 | 7.62 | 7.66 | 7.61 | 7.61 | 12505.00 |
| April 30, 2013 | 7.48 | 7.75 | 7.33 | 7.63 | 30713.00 |
| April 29, 2013 | 7.41 | 7.61 | 7.33 | 7.57 | 16298.00 |
| April 26, 2013 | 7.38 | 7.47 | 7.34 | 7.45 | 8285.00 |
| April 25, 2013 | 7.15 | 7.35 | 7.15 | 7.32 | 9505.00 |
| April 24, 2013 | 7.10 | 7.130 | 7.06 | 7.08 | 8875.00 |
| April 23, 2013 | 7.14 | 7.14 | 7.06 | 7.10 | 8730.00 |
| April 22, 2013 | 7.10 | 7.15 | 7.03 | 7.15 | 10178.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
NOAH Price Benchmarks
| Companies | |
|---|---|
| TICC Capital | 9.93 |
| Duff & Phelps Corporation | 15.54 |
| THL Credit | 15.24 |
NOAH Price Range, Past 5 Years
| Minimum | 4.320 | Sep 28 2012 |
| Maximum | 20.62 | Nov 22 2010 |
| Average | 9.429 |
