Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Midstream Partners LP (NY: NBLX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 27, 2019 25.73 25.73 25.73 0 -1.31(-4.84%)
Dec 26, 2019 25.31 27.38 24.89 27.04 934,832 +2.03(+8.11%)
Dec 24, 2019 24.92 25.05 24.74 25.01 80,379 +0.07(+0.27%)
Dec 23, 2019 25.33 25.36 24.71 24.94 525,595 -0.36(-1.42%)
Dec 20, 2019 24.64 25.30 24.35 25.30 3,328,688 +0.76(+3.09%)
Dec 19, 2019 24.44 24.64 24.26 24.54 673,045 +0.11(+0.47%)
Dec 18, 2019 24.17 24.70 24.04 24.43 436,036 +0.20(+0.82%)
Dec 17, 2019 23.83 24.48 23.76 24.23 1,522,001 +0.17(+0.71%)
Dec 16, 2019 23.56 24.39 23.51 24.06 689,177 +0.45(+1.93%)
Dec 13, 2019 22.95 23.65 22.44 23.61 576,581 +0.65(+2.85%)
Dec 12, 2019 22.40 22.95 22.29 22.95 915,647 +0.55(+2.45%)
Dec 11, 2019 22.39 22.64 22.19 22.40 442,698 +0.01(+0.04%)
Dec 10, 2019 21.25 22.50 21.13 22.39 758,942 +1.16(+5.45%)
Dec 09, 2019 20.09 21.71 20.09 21.24 479,112 +1.14(+5.66%)
Dec 06, 2019 19.89 20.25 19.82 20.10 281,434 +0.31(+1.58%)
Dec 05, 2019 20.11 20.12 19.62 19.78 143,170 -0.21(-1.04%)
Dec 04, 2019 19.42 20.24 19.35 19.99 321,377 +0.73(+3.79%)
Dec 03, 2019 19.91 19.97 19.24 19.26 284,746 -0.37(-1.88%)
Dec 02, 2019 19.79 19.88 19.53 19.63 194,192 -0.13(-0.67%)
Nov 29, 2019 19.84 20.14 19.74 19.77 145,042 -0.22(-1.09%)
Nov 27, 2019 20.10 20.10 19.51 19.98 257,594 -0.08(-0.38%)
Nov 26, 2019 20.55 20.67 19.91 20.06 399,702 -0.65(-3.16%)
Nov 25, 2019 20.33 20.74 20.18 20.71 695,868 +0.05(+0.23%)
Nov 22, 2019 20.35 20.80 20.31 20.67 460,759 +0.41(+2.01%)
Nov 21, 2019 19.86 20.48 19.35 20.26 510,727 +0.39(+1.96%)
Nov 20, 2019 19.81 20.07 19.34 19.87 398,150 +0.22(+1.11%)
Nov 19, 2019 20.60 20.74 19.58 19.65 495,945 -0.99(-4.78%)
Nov 18, 2019 20.69 20.88 19.99 20.64 652,837 +0.01(+0.05%)
Nov 15, 2019 22.20 22.56 20.38 20.63 1,731,643 -0.50(-2.38%)
Nov 14, 2019 21.47 21.55 20.94 21.13 243,346 -0.34(-1.59%)
Nov 13, 2019 21.61 21.65 21.36 21.47 170,696 -0.14(-0.66%)
Nov 12, 2019 21.79 22.32 21.57 21.61 170,524 -0.18(-0.83%)
Nov 11, 2019 21.33 21.95 20.76 21.79 367,957 +0.29(+1.37%)
Nov 08, 2019 21.70 21.98 21.28 21.50 323,628 -0.20(-0.92%)
Nov 07, 2019 22.79 23.15 21.01 21.70 499,690 -0.33(-1.51%)
Nov 06, 2019 22.50 22.54 21.87 22.03 197,645 -0.48(-2.15%)
Nov 05, 2019 22.78 22.86 22.07 22.52 168,671 -0.21(-0.92%)
Nov 04, 2019 22.65 23.07 22.58 22.72 275,272 +0.24(+1.05%)
Nov 01, 2019 22.33 22.57 22.26 22.49 198,839 +0.26(+1.16%)
Oct 31, 2019 22.20 22.31 21.76 22.23 258,276 +0.02(+0.08%)
Oct 30, 2019 22.32 22.63 22.21 22.21 187,124 -0.05(-0.21%)
Oct 29, 2019 22.26 22.53 22.02 22.26 174,869 -0.19(-0.86%)
Oct 28, 2019 23.04 23.46 22.41 22.45 164,785 -0.41(-1.81%)
Oct 25, 2019 22.75 23.04 22.59 22.86 287,867 +0.19(+0.85%)
Oct 24, 2019 22.57 22.71 22.15 22.67 177,866 +0.16(+0.70%)
Oct 23, 2019 22.13 22.69 21.94 22.51 159,596 +0.31(+1.41%)
Oct 22, 2019 22.12 22.51 21.89 22.20 233,275 +0.11(+0.50%)
Oct 21, 2019 21.96 22.33 21.95 22.09 106,893 +0.20(+0.93%)
Oct 18, 2019 22.11 22.63 21.82 21.89 315,645 -0.22(-1.00%)
Oct 17, 2019 22.39 22.93 22.08 22.11 525,646 -0.19(-0.87%)
Oct 16, 2019 22.39 22.74 22.16 22.30 166,042 +0.01(+0.04%)
Oct 15, 2019 22.25 22.67 22.07 22.29 115,595 +0.08(+0.37%)
Oct 14, 2019 22.12 22.38 21.72 22.21 180,411 -0.08(-0.37%)
Oct 11, 2019 22.30 22.45 22.03 22.29 322,698 +0.16(+0.71%)
Oct 10, 2019 22.16 22.47 22.02 22.14 124,546 +0.02(+0.08%)
Oct 09, 2019 22.42 22.89 22.12 22.12 85,226 -0.07(-0.33%)
Oct 08, 2019 22.35 22.64 22.13 22.19 160,363 -0.25(-1.11%)
Oct 07, 2019 23.08 23.13 22.31 22.44 478,526 -0.49(-2.13%)
Oct 04, 2019 22.18 23.29 22.11 22.93 606,659 +0.77(+3.49%)
Oct 03, 2019 21.81 22.20 21.34 22.16 419,290 +0.20(+0.92%)
Oct 02, 2019 22.00 22.17 21.65 21.95 207,835 -0.08(-0.38%)
Oct 01, 2019 22.37 22.47 21.98 22.04 388,141 -0.19(-0.87%)
Sep 30, 2019 22.28 22.56 22.16 22.23 189,967 -0.03(-0.12%)
Sep 27, 2019 22.03 22.49 22.03 22.26 241,318 -0.16(-0.70%)
Sep 26, 2019 22.63 22.68 22.36 22.41 136,926 -0.27(-1.18%)
Sep 25, 2019 22.58 23.10 22.27 22.68 568,491 -0.01(-0.04%)
Sep 24, 2019 24.56 24.67 22.53 22.69 543,719 -1.92(-7.79%)
Sep 23, 2019 24.82 24.86 24.28 24.61 503,924 -0.25(-1.00%)
Sep 20, 2019 24.89 25.69 24.56 24.86 1,277,120 +0.01(+0.04%)
Sep 19, 2019 24.62 25.19 24.46 24.85 420,673 +0.29(+1.20%)
Sep 18, 2019 24.49 24.85 24.34 24.55 337,793 -0.10(-0.41%)
Sep 17, 2019 25.41 25.52 24.55 24.65 421,116 -0.76(-2.97%)
Sep 16, 2019 25.80 26.55 25.11 25.41 420,668 +0.20(+0.80%)
Sep 13, 2019 24.61 25.53 24.49 25.21 421,438 +0.75(+3.05%)
Sep 12, 2019 24.53 24.74 24.10 24.46 114,424 -0.22(-0.90%)
Sep 11, 2019 24.38 24.85 23.81 24.68 345,495 +0.44(+1.83%)
Sep 10, 2019 23.72 24.75 23.72 24.24 407,066 +0.75(+3.18%)
Sep 09, 2019 22.54 23.66 22.53 23.49 412,404 +1.05(+4.68%)
Sep 06, 2019 22.28 22.57 21.73 22.44 391,382 +0.04(+0.16%)
Sep 05, 2019 22.56 22.82 22.28 22.40 198,939 +0.10(+0.45%)
Sep 04, 2019 22.37 22.42 22.05 22.30 361,363 +0.16(+0.71%)
Sep 03, 2019 22.29 22.44 21.88 22.15 132,604 -0.28(-1.23%)
Aug 30, 2019 22.46 22.70 22.11 22.42 159,070 +0.11(+0.50%)
Aug 29, 2019 21.98 22.97 21.95 22.31 412,955 +0.56(+2.58%)
Aug 28, 2019 21.20 22.16 21.07 21.75 473,869 +0.96(+4.61%)
Aug 27, 2019 21.93 21.93 20.53 20.79 293,955 -0.86(-3.96%)
Aug 26, 2019 21.70 21.93 21.45 21.65 252,725 -0.01(-0.04%)
Aug 23, 2019 22.26 22.61 21.43 21.66 351,452 -0.78(-3.49%)
Aug 22, 2019 22.64 22.81 22.22 22.44 247,094 -0.29(-1.26%)
Aug 21, 2019 22.91 23.04 22.52 22.73 327,464 +0.06(+0.24%)
Aug 20, 2019 22.58 22.84 22.22 22.67 447,978 +0.04(+0.16%)
Aug 19, 2019 22.77 22.86 22.35 22.63 278,161 +0.18(+0.82%)
Aug 16, 2019 22.34 22.65 22.15 22.45 185,979 +0.09(+0.41%)
Aug 15, 2019 22.91 23.07 22.18 22.36 193,843 -0.63(-2.73%)
Aug 14, 2019 23.69 23.79 22.71 22.98 345,648 -1.17(-4.85%)
Aug 13, 2019 24.68 24.98 23.52 24.16 468,055 -0.49(-1.98%)
Aug 12, 2019 24.88 25.00 24.25 24.64 448,245 -0.28(-1.11%)
Aug 09, 2019 25.16 25.67 24.81 24.92 300,996 -0.37(-1.46%)
Aug 08, 2019 24.74 25.58 24.39 25.29 402,139 +0.78(+3.20%)
Aug 07, 2019 25.62 25.80 24.26 24.51 367,743 -1.47(-5.68%)
Aug 06, 2019 26.04 26.25 24.73 25.98 405,874 +0.64(+2.51%)
Aug 05, 2019 24.75 26.23 23.38 25.34 1,101,031 +0.55(+2.23%)
Aug 02, 2019 26.09 26.77 24.66 24.79 337,671 -1.49(-5.67%)
Aug 01, 2019 27.93 27.94 26.08 26.28 237,129 -1.65(-5.91%)
Jul 31, 2019 27.95 28.25 27.72 27.93 292,362 -0.03(-0.10%)
Jul 30, 2019 27.81 28.38 27.63 27.96 253,661 +0.15(+0.55%)
Jul 29, 2019 28.07 28.28 27.45 27.81 440,209 -0.17(-0.61%)
Jul 26, 2019 28.10 28.38 27.71 27.98 185,283 -0.13(-0.45%)
Jul 25, 2019 28.60 28.60 27.16 28.10 199,243 -0.35(-1.24%)
Jul 24, 2019 28.47 28.83 28.26 28.45 99,501 -0.06(-0.22%)
Jul 23, 2019 28.98 29.58 28.44 28.52 151,787 -0.36(-1.25%)
Jul 22, 2019 28.39 29.00 28.25 28.88 153,128 +0.58(+2.04%)
Jul 19, 2019 27.84 28.79 27.84 28.30 102,183 +0.38(+1.36%)
Jul 18, 2019 28.08 28.08 27.14 27.92 303,175 -0.14(-0.48%)
Jul 17, 2019 29.07 29.26 27.96 28.06 119,318 -1.09(-3.74%)
Jul 16, 2019 29.70 29.74 29.01 29.15 113,446 -0.41(-1.37%)
Jul 15, 2019 30.46 30.46 29.48 29.55 216,567 -0.80(-2.64%)
Jul 12, 2019 30.51 30.51 29.91 30.36 109,949 -0.14(-0.44%)
Jul 11, 2019 29.93 30.55 29.62 30.49 185,868 +0.74(+2.48%)
Jul 10, 2019 29.56 30.33 29.40 29.75 213,435 +0.36(+1.23%)
Jul 09, 2019 30.03 30.14 28.97 29.39 169,418 -0.68(-2.25%)
Jul 08, 2019 30.42 30.93 29.99 30.07 169,744 -0.47(-1.53%)
Jul 05, 2019 30.37 31.10 30.33 30.54 141,237 +0.01(+0.03%)
Jul 03, 2019 29.93 30.53 29.85 30.53 75,555 +0.68(+2.26%)
Jul 02, 2019 30.39 30.63 29.46 29.85 111,049 -0.59(-1.92%)
Jul 01, 2019 30.28 30.73 30.28 30.44 221,694 +0.46(+1.53%)
Jun 28, 2019 29.39 30.04 29.13 29.98 328,850 +0.70(+2.40%)
Jun 27, 2019 28.72 29.38 28.45 29.27 110,751 +0.52(+1.82%)
Jun 26, 2019 28.91 29.22 28.63 28.75 115,202 +0.08(+0.28%)
Jun 25, 2019 28.84 29.08 28.42 28.67 144,991 -0.23(-0.81%)
Jun 24, 2019 29.21 29.43 28.60 28.91 87,175 -0.16(-0.56%)
Jun 21, 2019 28.84 29.53 28.74 29.07 337,282 +0.25(+0.88%)
Jun 20, 2019 28.91 29.22 28.60 28.82 179,954 +0.16(+0.57%)
Jun 19, 2019 28.48 28.78 28.10 28.65 210,599 +0.27(+0.95%)
Jun 18, 2019 28.05 28.83 27.85 28.38 223,978 +0.41(+1.45%)
Jun 17, 2019 27.80 28.12 27.26 27.98 99,046 +0.22(+0.78%)
Jun 14, 2019 29.06 29.06 27.21 27.76 430,035 -1.39(-4.76%)
Jun 13, 2019 28.97 29.53 28.82 29.15 47,607 +0.49(+1.70%)
Jun 12, 2019 29.05 29.05 28.61 28.66 85,706 -0.43(-1.49%)
Jun 11, 2019 29.12 29.35 28.63 29.09 62,144 +0.21(+0.72%)
Jun 10, 2019 28.90 29.67 28.82 28.89 107,607 +0.08(+0.28%)
Jun 07, 2019 28.64 29.36 28.32 28.81 160,098 -0.61(-2.08%)
Jun 06, 2019 28.75 29.53 28.75 29.42 188,457 +0.50(+1.75%)
Jun 05, 2019 29.13 29.38 28.40 28.91 253,210 -0.13(-0.43%)
Jun 04, 2019 28.95 29.46 28.57 29.04 108,682 +0.41(+1.42%)
Jun 03, 2019 27.39 28.89 27.32 28.64 250,151 +1.37(+5.03%)
May 31, 2019 27.72 28.42 27.23 27.26 181,511 -0.73(-2.61%)
May 30, 2019 28.52 28.81 27.86 28.00 129,431 -0.47(-1.65%)
May 29, 2019 28.39 28.51 27.42 28.46 139,176 -0.15(-0.54%)
May 28, 2019 29.06 29.28 28.38 28.62 103,833 -0.43(-1.49%)
May 24, 2019 29.15 29.20 28.57 29.05 113,832 +0.10(+0.34%)
May 23, 2019 28.90 29.09 28.07 28.95 133,206 -0.41(-1.41%)
May 22, 2019 29.56 29.68 28.90 29.36 84,896 -0.40(-1.33%)
May 21, 2019 30.22 30.68 29.76 29.76 113,240 -0.25(-0.84%)
May 20, 2019 29.41 30.19 29.36 30.01 76,515 +0.39(+1.31%)
May 17, 2019 29.49 29.82 29.33 29.63 131,140 +0.12(+0.40%)
May 16, 2019 28.87 29.59 28.62 29.51 228,069 +0.71(+2.47%)
May 15, 2019 28.32 28.98 28.32 28.80 199,516 +0.38(+1.33%)
May 14, 2019 28.89 28.91 28.12 28.42 102,712 -0.17(-0.60%)
May 13, 2019 29.41 29.49 28.36 28.59 90,715 -0.93(-3.15%)
May 10, 2019 28.27 29.64 28.01 29.52 331,291 +1.43(+5.10%)
May 09, 2019 28.32 28.67 27.90 28.09 214,716 -0.22(-0.76%)
May 08, 2019 28.13 28.94 28.13 28.30 294,209 +0.14(+0.48%)
May 07, 2019 28.01 28.29 27.55 28.17 256,104 -0.13(-0.45%)
May 06, 2019 28.96 28.96 28.07 28.29 266,942 -0.39(-1.35%)
May 03, 2019 29.94 30.54 28.66 28.68 294,345 -1.32(-4.41%)
May 02, 2019 30.30 30.39 29.75 30.00 414,902 -0.29(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.