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 (%)
Feb 28, 2018 50.10 50.37 47.75 48.20 102,274 -1.67(-3.35%)
Feb 27, 2018 51.38 51.38 49.86 49.87 68,565 -1.57(-3.05%)
Feb 26, 2018 52.40 52.89 50.43 51.44 94,284 -0.48(-0.92%)
Feb 23, 2018 49.89 52.48 49.89 51.92 109,336 +2.20(+4.42%)
Feb 22, 2018 49.50 49.72 86,690 -1.88(-3.64%)
Feb 21, 2018 51.95 52.31 51.46 51.60 31,715 -0.31(-0.60%)
Feb 20, 2018 52.82 53.88 51.54 51.91 70,366 -1.36(-2.55%)
Feb 16, 2018 53.27 53.27 53.27 0 -1.41(-2.58%)
Feb 15, 2018 54.40 54.68 53.07 54.68 45,965 +0.53(+0.98%)
Feb 14, 2018 53.56 54.49 52.19 54.15 43,456 +0.49(+0.91%)
Feb 13, 2018 53.07 53.73 52.00 53.66 41,567 +0.59(+1.11%)
Feb 12, 2018 53.20 53.49 52.02 53.07 34,540 -0.02(-0.04%)
Feb 09, 2018 55.62 55.62 50.02 53.09 147,946 -2.13(-3.86%)
Feb 08, 2018 55.93 56.85 55.10 55.22 67,076 -0.88(-1.57%)
Feb 07, 2018 56.37 56.67 55.55 56.10 51,778 -0.16(-0.28%)
Feb 06, 2018 54.04 57.04 54.04 56.26 208,101 +1.68(+3.09%)
Feb 05, 2018 56.43 56.65 53.19 54.58 109,680 -1.89(-3.36%)
Feb 02, 2018 55.75 57.61 55.12 56.47 289,668 -0.29(-0.51%)
Feb 01, 2018 56.06 56.88 54.52 56.76 148,525 +0.57(+1.01%)
Jan 31, 2018 55.50 56.87 55.22 56.19 468,666 +0.81(+1.46%)
Jan 30, 2018 55.90 55.90 55.90 55.38 90,906 -0.72(-1.28%)
Jan 29, 2018 56.91 57.87 55.75 56.10 54,982 -0.80(-1.41%)
Jan 26, 2018 56.17 57.45 56.02 56.90 53,060 +0.77(+1.37%)
Jan 25, 2018 55.81 56.20 54.95 56.13 117,006 +0.79(+1.43%)
Jan 24, 2018 56.21 56.48 55.19 55.34 45,013 -0.66(-1.18%)
Jan 23, 2018 55.87 56.54 55.10 56.00 114,635 -0.22(-0.39%)
Jan 22, 2018 55.14 57.60 55.02 56.22 140,086 +1.12(+2.03%)
Jan 19, 2018 55.29 56.30 54.85 55.10 105,907 -0.48(-0.86%)
Jan 18, 2018 55.92 56.66 55.11 55.58 73,548 -0.02(-0.04%)
Jan 17, 2018 56.99 57.37 54.65 55.60 290,499 -1.11(-1.96%)
Jan 16, 2018 56.80 57.79 56.17 56.71 241,785 +0.17(+0.30%)
Jan 12, 2018 56.54 56.54 56.54 0 +1.49(+2.71%)
Jan 11, 2018 54.00 55.59 54.00 55.05 113,957 +1.00(+1.85%)
Jan 10, 2018 53.16 54.39 52.96 54.05 47,837 +0.40(+0.75%)
Jan 09, 2018 54.00 54.26 53.12 53.65 25,174 -0.23(-0.43%)
Jan 08, 2018 52.29 54.34 52.29 53.88 65,525 +1.68(+3.22%)
Jan 05, 2018 53.35 53.88 51.58 52.20 57,447 -0.52(-0.99%)
Jan 04, 2018 52.13 53.00 51.08 52.72 241,566 +0.78(+1.50%)
Jan 03, 2018 50.17 52.99 49.57 51.94 118,330 +1.84(+3.67%)
Jan 02, 2018 49.72 50.99 49.65 50.10 79,873 +0.10(+0.20%)
Dec 29, 2017 50.00 50.00 50.00 0 -0.90(-1.77%)
Dec 28, 2017 50.01 51.44 49.67 50.90 91,677 +0.76(+1.52%)
Dec 27, 2017 51.24 51.24 49.61 50.14 108,720 -1.18(-2.30%)
Dec 26, 2017 51.27 51.68 50.85 51.32 140,168 -0.09(-0.18%)
Dec 22, 2017 51.69 51.93 50.87 51.41 215,451 +1.24(+2.47%)
Dec 21, 2017 49.97 50.73 49.40 50.17 96,326 +0.27(+0.54%)
Dec 20, 2017 50.07 50.09 48.85 49.90 143,732 +0.26(+0.52%)
Dec 19, 2017 49.89 50.15 49.34 49.64 137,579 -0.31(-0.62%)
Dec 18, 2017 50.03 50.44 48.62 49.95 117,567 +0.20(+0.40%)
Dec 15, 2017 49.17 50.17 48.33 49.75 296,591 +0.79(+1.61%)
Dec 14, 2017 48.05 50.00 47.97 48.96 264,815 +0.96(+2.00%)
Dec 13, 2017 47.13 48.49 47.06 48.00 1,284,405 -3.55(-6.89%)
Dec 12, 2017 51.37 51.96 50.93 51.55 136,179 +0.18(+0.35%)
Dec 11, 2017 50.19 51.87 49.71 51.37 90,278 +1.20(+2.39%)
Dec 08, 2017 50.08 50.79 49.43 50.17 83,472 +0.30(+0.60%)
Dec 07, 2017 48.22 50.16 47.87 49.87 50,863 +1.93(+4.03%)
Dec 06, 2017 49.12 50.14 47.81 47.94 56,102 -1.56(-3.15%)
Dec 05, 2017 49.54 50.23 49.35 49.50 30,897 -0.05(-0.10%)
Dec 04, 2017 49.46 49.79 48.52 49.55 127,866 +0.05(+0.10%)
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.