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 (%)
May 31, 2017 36.58 37.83 36.06 37.41 75,774 +0.82(+2.25%)
May 30, 2017 36.70 37.23 36.30 36.59 31,150 -0.59(-1.58%)
May 26, 2017 37.02 37.35 36.19 37.18 63,416 +0.01(+0.02%)
May 25, 2017 37.35 37.42 36.23 37.17 67,972 -0.14(-0.37%)
May 24, 2017 37.42 37.77 37.01 37.31 52,417 -0.25(-0.67%)
May 23, 2017 38.24 38.24 37.22 37.56 50,313 -0.27(-0.71%)
May 22, 2017 37.90 38.25 37.75 37.83 171,068 -0.06(-0.15%)
May 19, 2017 36.69 38.03 36.29 37.88 113,455 +0.48(+1.28%)
May 18, 2017 37.31 38.45 36.22 37.40 80,741 +0.15(+0.39%)
May 17, 2017 37.75 38.33 37.14 37.26 38,509 -0.81(-2.12%)
May 16, 2017 37.91 38.71 37.84 38.06 43,035 +0.18(+0.47%)
May 15, 2017 37.42 38.16 37.42 37.88 76,299 +0.65(+1.75%)
May 12, 2017 37.74 38.54 37.04 37.23 74,529 -0.68(-1.78%)
May 11, 2017 37.71 39.03 37.44 37.91 141,552 +0.20(+0.52%)
May 10, 2017 37.16 38.59 37.06 37.71 298,575 +0.62(+1.67%)
May 09, 2017 37.20 38.80 36.46 37.10 95,041 -0.19(-0.50%)
May 08, 2017 37.58 37.59 36.61 37.28 35,052 -0.34(-0.91%)
May 05, 2017 37.01 37.99 36.53 37.62 90,234 +0.32(+0.85%)
May 04, 2017 38.60 38.60 36.61 37.31 121,136 -1.37(-3.55%)
May 03, 2017 39.37 39.63 38.01 38.68 216,523 -1.01(-2.54%)
May 02, 2017 41.05 41.13 39.36 39.69 128,976 -0.76(-1.87%)
May 01, 2017 40.52 40.66 39.88 40.45 40,001 +0.02(+0.06%)
Apr 28, 2017 39.40 40.73 39.12 40.42 105,408 +1.11(+2.83%)
Apr 27, 2017 40.08 40.12 39.12 39.31 46,204 -0.77(-1.93%)
Apr 26, 2017 40.29 40.65 40.08 40.08 38,835 -0.55(-1.35%)
Apr 25, 2017 40.45 40.66 39.59 40.63 36,250 +0.31(+0.78%)
Apr 24, 2017 40.20 40.64 39.12 40.32 58,127 +0.25(+0.62%)
Apr 21, 2017 40.59 40.87 39.61 40.07 94,328 -0.50(-1.23%)
Apr 20, 2017 40.77 40.88 40.08 40.57 142,512 -0.27(-0.65%)
Apr 19, 2017 41.38 41.41 40.46 40.83 74,057 -0.27(-0.65%)
Apr 18, 2017 40.97 41.76 40.83 41.10 73,264 -0.02(-0.06%)
Apr 17, 2017 40.04 41.42 39.98 41.12 65,913 +0.80(+1.98%)
Apr 13, 2017 40.25 40.37 39.52 40.33 73,652 +0.11(+0.28%)
Apr 12, 2017 40.21 41.54 39.97 40.21 102,511 +0.06(+0.14%)
Apr 11, 2017 39.97 40.90 39.61 40.16 103,807 -0.04(-0.10%)
Apr 10, 2017 40.21 40.56 39.53 40.20 97,717 -0.04(-0.10%)
Apr 07, 2017 40.00 40.47 39.61 40.24 150,424 -0.14(-0.34%)
Apr 06, 2017 40.76 40.93 39.40 40.37 164,412 -0.20(-0.50%)
Apr 05, 2017 41.83 42.60 40.42 40.58 699,558 -1.02(-2.44%)
Apr 04, 2017 41.93 41.94 40.33 41.59 75,034 -0.58(-1.38%)
Apr 03, 2017 42.11 42.38 41.27 42.17 117,962 +0.17(+0.40%)
Mar 31, 2017 41.20 42.66 41.03 42.00 73,204 +0.67(+1.62%)
Mar 30, 2017 41.21 41.92 40.41 41.33 48,795 +0.46(+1.12%)
Mar 29, 2017 40.15 41.93 39.82 40.87 51,604 +1.07(+2.70%)
Mar 28, 2017 39.34 41.04 39.34 39.80 32,430 +0.40(+1.02%)
Mar 27, 2017 40.33 40.77 39.05 39.40 49,956 -1.37(-3.36%)
Mar 24, 2017 40.86 41.44 40.75 40.77 30,511 +0.37(+0.92%)
Mar 23, 2017 39.22 41.52 39.21 40.40 93,829 +1.23(+3.15%)
Mar 22, 2017 39.33 39.73 38.50 39.16 40,872 +0.18(+0.46%)
Mar 21, 2017 40.16 40.24 38.34 38.99 39,822 -0.72(-1.81%)
Mar 20, 2017 39.24 40.31 38.05 39.71 50,298 +0.22(+0.55%)
Mar 17, 2017 40.18 40.37 38.71 39.49 112,413 -0.63(-1.57%)
Mar 16, 2017 39.76 40.92 39.52 40.12 75,016 +0.77(+1.95%)
Mar 15, 2017 37.78 39.89 37.78 39.35 52,330 +1.41(+3.72%)
Mar 14, 2017 38.04 38.71 37.75 37.94 94,691 -0.09(-0.23%)
Mar 13, 2017 38.62 39.67 37.58 38.03 53,008 -0.63(-1.63%)
Mar 10, 2017 37.42 39.12 35.29 38.66 259,966 +1.10(+2.94%)
Mar 09, 2017 39.00 39.00 37.31 37.55 136,506 -1.44(-3.70%)
Mar 08, 2017 40.33 40.33 38.74 39.00 121,526 -1.13(-2.81%)
Mar 07, 2017 39.75 40.45 39.47 40.12 34,104 +0.20(+0.50%)
Mar 06, 2017 41.47 41.47 39.20 39.92 121,520 -1.72(-4.13%)
Mar 03, 2017 41.93 42.47 41.12 41.64 91,310 -0.31(-0.73%)
Mar 02, 2017 42.02 42.98 41.58 41.95 149,410 +0.56(+1.36%)
Mar 01, 2017 39.70 41.43 39.53 41.38 83,998 +2.19(+5.58%)
Feb 28, 2017 39.50 40.28 38.73 39.20 94,514 -0.02(-0.04%)
Feb 27, 2017 39.61 39.61 38.80 39.21 120,256 -0.36(-0.92%)
Feb 24, 2017 39.37 39.89 38.72 39.58 133,813 +0.31(+0.80%)
Feb 23, 2017 39.65 39.97 38.74 39.26 110,667 -0.34(-0.86%)
Feb 22, 2017 39.76 40.19 39.19 39.60 137,038 -0.11(-0.28%)
Feb 21, 2017 39.64 40.12 39.08 39.71 124,422 +0.52(+1.32%)
Feb 17, 2017 39.20 39.20 39.20 0 -0.30(-0.76%)
Feb 16, 2017 39.27 40.15 38.71 39.50 130,726 +0.54(+1.39%)
Feb 15, 2017 40.16 38.23 38.96 172,426 +1.17(+3.10%)
Feb 14, 2017 38.31 38.61 37.04 37.79 219,493 +0.23(+0.60%)
Feb 13, 2017 37.10 37.68 37.10 37.56 142,062 +0.46(+1.24%)
Feb 10, 2017 37.50 37.68 36.52 37.10 85,404 -0.30(-0.80%)
Feb 09, 2017 37.31 38.25 37.31 37.40 110,781 +0.14(+0.37%)
Feb 08, 2017 38.28 38.28 37.51 37.26 54,495 -1.02(-2.68%)
Feb 07, 2017 37.82 38.30 37.00 38.29 193,851 +0.77(+2.04%)
Feb 06, 2017 37.10 37.80 36.12 37.52 158,278 +0.74(+2.02%)
Feb 03, 2017 36.04 37.29 35.69 36.78 67,065 +0.75(+2.08%)
Feb 02, 2017 35.09 36.37 35.09 36.03 63,728 +0.87(+2.49%)
Feb 01, 2017 34.44 37.15 33.72 35.15 137,226 +0.48(+1.38%)
Jan 31, 2017 34.12 35.27 34.01 34.67 76,199 +0.41(+1.19%)
Jan 30, 2017 34.13 35.19 33.94 34.27 170,174 -0.06(-0.16%)
Jan 27, 2017 35.15 35.15 34.18 34.32 112,184 -0.43(-1.24%)
Jan 26, 2017 34.69 36.10 33.94 34.75 95,054 +0.42(+1.21%)
Jan 25, 2017 35.66 35.80 34.34 34.34 102,824 -0.80(-2.27%)
Jan 24, 2017 34.34 35.96 34.26 35.14 53,290 +0.79(+2.30%)
Jan 23, 2017 34.63 34.90 33.94 34.35 113,241 -0.03(-0.09%)
Jan 20, 2017 34.36 34.98 34.34 34.38 59,649 +0.22(+0.65%)
Jan 19, 2017 33.60 34.29 33.15 34.16 83,998 +0.81(+2.44%)
Jan 18, 2017 34.12 34.50 32.78 33.34 189,043 -0.48(-1.42%)
Jan 17, 2017 30.92 34.64 30.92 33.82 200,248 +3.42(+11.24%)
Jan 13, 2017 30.40 30.40 30.40 0 -0.13(-0.42%)
Jan 12, 2017 30.19 31.06 29.72 30.53 42,189 +0.31(+1.03%)
Jan 11, 2017 30.03 30.54 29.82 30.22 36,898 -0.08(-0.25%)
Jan 10, 2017 30.55 30.55 29.84 30.30 54,314 -0.01(-0.04%)
Jan 09, 2017 30.29 30.75 29.93 30.31 121,227 -0.03(-0.11%)
Jan 06, 2017 29.55 30.35 29.53 30.34 27,266 +0.81(+2.76%)
Jan 05, 2017 29.23 30.27 28.83 29.52 87,316 +0.28(+0.96%)
Jan 04, 2017 29.30 30.15 29.23 29.24 77,366 -0.02(-0.05%)
Jan 03, 2017 29.46 30.77 28.40 29.26 57,703 +0.51(+1.78%)
Dec 30, 2016 28.75 28.75 28.75 0 -0.52(-1.77%)
Dec 29, 2016 29.34 29.55 29.15 29.27 19,538 -0.23(-0.79%)
Dec 28, 2016 29.31 29.55 28.95 29.50 59,594 +0.26(+0.87%)
Dec 27, 2016 29.76 30.43 29.19 29.24 9,543 -0.25(-0.84%)
Dec 23, 2016 29.49 29.49 29.49 0 -0.01(-0.03%)
Dec 22, 2016 28.97 30.20 28.97 29.50 36,989 +0.54(+1.85%)
Dec 21, 2016 28.84 29.89 28.47 28.96 167,717 -0.10(-0.36%)
Dec 20, 2016 29.97 31.16 28.60 29.07 96,270 -0.59(-1.99%)
Dec 19, 2016 28.97 30.34 28.08 29.66 79,511 +0.81(+2.80%)
Dec 16, 2016 28.76 29.35 28.47 28.85 167,840 -0.10(-0.36%)
Dec 15, 2016 29.14 30.25 28.16 28.96 79,883 -0.32(-1.09%)
Dec 14, 2016 30.50 30.75 29.05 29.28 60,177 -1.32(-4.31%)
Dec 13, 2016 29.04 31.74 29.04 30.59 270,416 +1.82(+6.33%)
Dec 12, 2016 28.74 29.91 28.17 28.77 443,788 +0.73(+2.62%)
Dec 09, 2016 27.46 28.75 27.15 28.04 58,553 +0.45(+1.62%)
Dec 08, 2016 27.58 27.95 27.11 27.59 77,987 +0.02(+0.09%)
Dec 07, 2016 27.05 28.11 26.77 27.57 60,306 +0.73(+2.71%)
Dec 06, 2016 25.56 26.84 25.56 26.84 64,859 +1.32(+5.16%)
Dec 05, 2016 25.71 26.45 25.51 25.52 32,091 -0.15(-0.59%)
Dec 02, 2016 25.79 26.07 25.53 25.67 16,869 -0.11(-0.43%)
Dec 01, 2016 25.75 26.35 25.26 25.79 134,992 +0.18(+0.69%)
Nov 30, 2016 26.51 26.95 25.42 25.61 211,258 -0.57(-2.17%)
Nov 29, 2016 26.59 26.68 25.57 26.18 62,470 -0.50(-1.86%)
Nov 28, 2016 26.91 27.06 26.19 26.67 35,287 -0.46(-1.71%)
Nov 25, 2016 26.23 27.19 25.98 27.14 9,889 +1.01(+3.85%)
Nov 23, 2016 26.13 26.13 26.13 0 +0.04(+0.15%)
Nov 22, 2016 25.56 26.19 25.56 26.09 148,603 +0.59(+2.32%)
Nov 21, 2016 25.91 26.75 25.32 25.50 161,669 -0.34(-1.33%)
Nov 18, 2016 25.69 26.15 25.18 25.84 133,570 +0.15(+0.59%)
Nov 17, 2016 25.59 26.67 25.47 25.69 94,107 +0.10(+0.37%)
Nov 16, 2016 24.50 25.99 23.80 25.59 215,170 +0.96(+3.89%)
Nov 15, 2016 23.95 25.20 23.64 24.64 155,008 +0.86(+3.63%)
Nov 14, 2016 23.73 23.96 23.48 23.77 116,731 +0.13(+0.54%)
Nov 11, 2016 23.71 23.84 23.57 23.65 40,726 +0.04(+0.17%)
Nov 10, 2016 23.82 23.93 23.32 23.61 210,898 -0.30(-1.24%)
Nov 09, 2016 23.42 24.66 23.16 23.90 38,411 +0.29(+1.22%)
Nov 08, 2016 24.16 24.33 23.57 23.61 54,696 -0.47(-1.96%)
Nov 07, 2016 23.58 24.66 23.58 24.09 33,176 +0.22(+0.90%)
Nov 04, 2016 23.85 24.21 23.56 23.87 119,448 +0.02(+0.10%)
Nov 03, 2016 23.96 24.34 23.26 23.85 475,662 -0.08(-0.33%)
Nov 02, 2016 23.08 24.54 23.08 23.93 497,231 +0.77(+3.35%)
Nov 01, 2016 23.84 24.03 23.07 23.15 218,875 -0.81(-3.37%)
Oct 31, 2016 24.49 24.49 23.77 23.96 48,116 -0.40(-1.64%)
Oct 28, 2016 24.88 25.00 24.02 24.36 33,901 -0.54(-2.18%)
Oct 27, 2016 24.47 24.98 24.47 24.90 17,628 +0.43(+1.76%)
Oct 26, 2016 24.56 24.57 24.16 24.47 56,112 -0.05(-0.20%)
Oct 25, 2016 24.56 24.71 24.16 24.52 19,826 -0.24(-0.97%)
Oct 24, 2016 24.30 24.81 23.84 24.76 621,521 +0.64(+2.65%)
Oct 21, 2016 24.11 24.48 23.84 24.12 212,441 +0.13(+0.53%)
Oct 20, 2016 23.97 24.46 23.85 23.99 283,574 +0.15(+0.64%)
Oct 19, 2016 24.35 24.39 23.68 23.84 301,314 -0.46(-1.87%)
Oct 18, 2016 24.32 24.52 24.18 24.29 339,207 -0.06(-0.26%)
Oct 17, 2016 23.51 24.61 23.35 24.36 360,718 +1.00(+4.27%)
Oct 14, 2016 22.90 23.40 22.90 23.36 351,257 +0.39(+1.70%)
Oct 13, 2016 23.19 23.38 22.48 22.97 324,248 -0.25(-1.07%)
Oct 12, 2016 22.68 23.73 22.57 23.21 848,409 +0.54(+2.40%)
Oct 11, 2016 23.00 23.07 22.44 22.67 437,339 -0.02(-0.07%)
Oct 10, 2016 22.60 23.15 22.36 22.69 845,187 +0.56(+2.53%)
Oct 07, 2016 22.36 22.36 21.96 22.13 206,616 -0.07(-0.32%)
Oct 06, 2016 22.34 22.36 22.07 22.20 151,914 -0.01(-0.04%)
Oct 05, 2016 21.88 22.40 21.73 22.21 111,495 +0.02(+0.07%)
Oct 04, 2016 22.36 22.38 21.50 22.19 75,117 +0.17(+0.76%)
Oct 03, 2016 22.44 22.64 21.90 22.02 279,110 -0.26(-1.15%)
Sep 30, 2016 22.35 22.47 22.08 22.28 171,054 +0.22(+1.01%)
Sep 29, 2016 22.05 22.35 21.92 22.06 71,523 -0.16(-0.72%)
Sep 28, 2016 21.67 22.36 21.66 22.22 354,377 +0.50(+2.28%)
Sep 27, 2016 21.84 21.96 21.59 21.72 362,416 -0.24(-1.09%)
Sep 26, 2016 21.41 22.36 21.40 21.96 175,378 +0.48(+2.23%)
Sep 23, 2016 21.56 21.93 21.17 21.48 266,496 +0.13(+0.60%)
Sep 22, 2016 21.16 21.39 21.09 21.35 161,804 +0.26(+1.25%)
Sep 21, 2016 21.23 21.24 21.00 21.09 251,942 +0.07(+0.34%)
Sep 20, 2016 20.98 21.12 20.95 21.02 194,211 -0.06(-0.30%)
Sep 19, 2016 21.17 21.31 20.80 21.08 688,527 +0.11(+0.53%)
Sep 16, 2016 20.76 21.36 20.76 20.97 862,340 +0.05(+0.23%)
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.