Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	NOAH	13.72	14.145	13.68	14.09	0.44	199,437	947	12.36	15.44
2024-05-03	Z	NOAH	13.17	13.74	13.17	13.66	0.57	189,572	1,062	11.84	13.68
2024-05-02	Z	NOAH	12.51	13.3395	12.474	13.09	0.945	215,987	1,158	12.10	16.68
2024-05-01	Z	NOAH	12.62	12.65	12.14	12.14	-0.40	76,041	589	11.50	14.42
2024-04-30	Z	NOAH	12.27	12.595	12.21	12.57	0.175	235,851	1,009	11.19	14.42
2024-04-29	Z	NOAH	12.93	12.97	12.34	12.38	-0.325	117,424	843	11.50	16.68
2024-04-26	Z	NOAH	12.02	12.79	12.02	12.72	0.82	172,952	1,282	11.92	16.68
2024-04-25	Z	NOAH	12.08	12.21	11.90	11.92	-0.28	162,528	1,149	11.50	16.68
2024-04-24	Z	NOAH	12.29	12.31	12.01	12.19	0.07	121,091	766	11.50	16.68
2024-04-23	Z	NOAH	11.87	12.47	11.85	12.14	0.27	111,966	790	10.85	16.68
2024-04-22	Z	NOAH	11.70	12.03	11.64	11.87	0.24	136,150	1,405	10.50	16.68
2024-04-19	Z	NOAH	11.97	12.03	11.61	11.62	-0.38	112,154	719	11.50	16.68
2024-04-18	Z	NOAH	11.80	12.045	11.74	12.00	0.16	100,709	1,027	11.68	14.22
2024-04-17	Z	NOAH	12.13	12.19	11.72	11.84	-0.19	254,445	1,429	11.50	16.68
2024-04-16	Z	NOAH	12.67	12.67	12.01	12.04	-0.72	188,490	1,117	10.90	16.68
2024-04-15	Z	NOAH	12.90	12.92	12.56	12.73	-0.14	160,601	598	8.00	16.68
2024-04-12	Z	NOAH	12.99	13.17	12.81	12.87	-0.46	108,585	797	11.22	13.50
2024-04-11	Z	NOAH	13.43	13.43	13.11	13.31	0.06	53,051	483	8.00	16.68
2024-04-10	Z	NOAH	13.06	13.36	13.06	13.25	-0.03	60,683	570	11.13	13.20
2024-04-09	Z	NOAH	13.11	13.315	13.09	13.27	0.24	40,221	374	13.02	16.68
2024-04-08	Z	NOAH	13.06	13.22	12.93	13.05	-0.02	66,328	461	12.75	14.76
2024-04-05	Z	NOAH	13.08	13.16	12.76	13.06	-0.175	83,547	511	8.00	16.68
2024-04-04	Z	NOAH	13.30	13.59	13.08	13.25		177,740	1,101	13.01	16.68
2024-04-03	Z	NOAH	12.28	13.27	12.28	13.27	0.95	218,313	2,210	13.00	13.54
2024-04-02	Z	NOAH	12.05	12.54	12.05	12.31	0.215	168,738	913	12.06	12.80
2024-04-01	Z	NOAH	11.56	12.16	11.40	12.11	0.67	256,208	1,501	12.00	12.80
2024-03-29	Z	NOAH	11.91	11.95	11.35	11.43	-0.44	0	0	11.35	12.38
2024-03-28	Z	NOAH	11.91	11.95	11.35	11.43	-0.44	279,481	1,111	11.35	12.38
2024-03-27	Z	NOAH	11.23	12.03	11.12	11.86	1.7347	451,394	1,912	10.84	12.01
2024-03-26	Z	NOAH	10.44	10.46	10.03	10.12	-0.25	193,274	828	10.60	11.77
2024-03-25	Z	NOAH	10.49	10.514	10.27	10.34	-0.105	108,490	735	8.63	22.00
2024-03-22	Z	NOAH	10.37	10.625	10.2326	10.43	-0.137	155,426	911	8.10	11.20
2024-03-21	Z	NOAH	10.50	10.61	10.48	10.54	0.12	112,875	938	9.90	11.20
2024-03-20	Z	NOAH	10.10	10.435	10.05	10.40	0.37	188,138	1,319	9.70	10.56
2024-03-19	Z	NOAH	10.02	10.14	9.98	10.02	-0.10	141,335	882	9.06	10.28
2024-03-18	Z	NOAH	10.23	10.35	10.06	10.11	-0.05	169,071	844	9.87	12.35
2024-03-15	Z	NOAH	10.63	10.66	9.90	10.15	-0.51	1,860,599	2,750	10.15	11.20
2024-03-14	Z	NOAH	10.96	11.04	10.36	10.62	-0.45	242,072	1,670	10.30	12.13
2024-03-13	Z	NOAH	11.15	11.333	10.84	11.07	-0.02	184,089	1,422	10.10	11.08
2024-03-12	Z	NOAH	11.35	11.475	11.00	11.09	-0.045	194,124	1,202	9.74	11.30
2024-03-11	Z	NOAH	11.05	11.35	10.90	11.12	0.25	126,361	802	10.66	11.30
2024-03-08	Z	NOAH	10.94	11.26	10.75	10.87	-0.0195	97,773	772	10.50	11.56
2024-03-07	Z	NOAH	10.74	10.95	10.67	10.87	0.065	122,510	1,039	8.00	13.09
2024-03-06	Z	NOAH	11.04	11.04	10.68	10.79	0.06	122,333	873	10.30	12.12
2024-03-05	Z	NOAH	10.80	10.97	10.61	10.75	-0.23	210,509	870	10.58	13.40
2024-03-04	Z	NOAH	11.61	11.61	10.81	10.95	-0.28	118,120	783	10.80	11.26
2024-03-01	Z	NOAH	11.15	11.31	10.96	11.18	0.06	104,264	615	10.88	12.00
2024-02-29	Z	NOAH	11.54	11.575	11.08	11.12	-0.35	197,908	670	11.12	11.88
2024-02-28	Z	NOAH	11.56	11.685	11.32	11.48	-0.34	87,393	453	11.33	11.88
2024-02-27	Z	NOAH	11.91	11.91	11.58	11.77	-0.02	76,505	583	11.77	11.98
2024-02-26	Z	NOAH	12.07	12.195	11.71	11.78	-0.30	64,417	497	10.80	12.40
2024-02-23	Z	NOAH	11.95	12.17	11.62	12.07	0.23	92,870	831	10.88	13.46
2024-02-22	Z	NOAH	11.62	11.87	11.42	11.81	0.27	139,125	866	11.45	13.40
2024-02-21	Z	NOAH	11.74	11.9899	11.44	11.54	-0.13	126,244	771	11.48	33.00
2024-02-20	Z	NOAH	12.10	12.10	11.59	11.68	-0.42	128,388	828	10.63	11.68
2024-02-19	Z	NOAH	12.07	12.29	11.835	12.10	0.06	0	0	8.00	12.35
2024-02-16	Z	NOAH	12.07	12.29	11.835	12.10	0.06	91,234	441	8.00	12.35
2024-02-15	Z	NOAH	12.01	12.19	11.92	12.06	0.12	46,491	355	12.01	13.09
2024-02-14	Z	NOAH	11.79	12.02	11.70	11.93	0.36	47,013	565	10.50	14.80
2024-02-13	Z	NOAH	11.87	11.87	11.42	11.55	-0.539	62,838	292	10.90	16.28
2024-02-12	Z	NOAH	11.80	12.13	11.80	12.09	0.41	59,913	416	11.95	13.54
2024-02-09	Z	NOAH	11.8394	11.8394	11.40	11.69	0.03	77,036	609	11.31	18.00
2024-02-08	Z	NOAH	11.88	11.91	11.66	11.66	-0.35	39,799	197	11.56	12.02
2024-02-07	Z	NOAH	11.90	12.04	11.825	12.02	-0.04	36,713	315	10.79	15.00