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, 2019 31.29 31.29 29.71 29.79 281,786 -1.31(-4.21%)
Feb 27, 2019 31.21 31.42 31.00 31.10 114,029 -0.12(-0.40%)
Feb 26, 2019 31.51 31.92 30.86 31.22 212,147 -0.27(-0.87%)
Feb 25, 2019 30.98 31.64 30.63 31.50 222,942 +0.43(+1.40%)
Feb 22, 2019 30.77 31.49 30.61 31.06 294,909 +0.65(+2.15%)
Feb 21, 2019 30.65 30.75 29.70 30.41 216,615 -0.30(-0.98%)
Feb 20, 2019 30.58 30.94 29.72 30.71 264,440 +0.33(+1.08%)
Feb 19, 2019 28.78 31.13 28.78 30.38 623,131 +1.97(+6.95%)
Feb 15, 2019 28.60 28.90 28.28 28.41 150,392 -0.04(-0.16%)
Feb 14, 2019 28.05 28.67 28.05 28.45 266,680 +0.41(+1.45%)
Feb 13, 2019 27.86 28.23 27.72 28.05 216,940 +0.23(+0.83%)
Feb 12, 2019 27.67 28.30 27.06 27.82 88,687 +0.38(+1.39%)
Feb 11, 2019 27.71 27.79 27.27 27.44 46,707 -0.27(-0.96%)
Feb 08, 2019 28.23 28.23 27.16 27.70 182,030 -0.57(-2.00%)
Feb 07, 2019 28.52 28.56 27.75 28.27 104,063 -0.30(-1.05%)
Feb 06, 2019 28.73 29.07 28.41 28.57 286,339 -0.22(-0.77%)
Feb 05, 2019 28.62 29.21 28.46 28.79 223,213 +0.25(+0.87%)
Feb 04, 2019 28.14 28.54 27.76 28.54 63,767 +0.22(+0.78%)
Feb 01, 2019 28.20 28.54 27.70 28.32 192,538 +0.34(+1.22%)
Jan 31, 2019 28.74 28.74 27.62 27.98 157,908 -0.78(-2.72%)
Jan 30, 2019 29.00 29.11 28.59 28.76 206,840 -0.20(-0.69%)
Jan 29, 2019 29.07 29.30 28.76 28.96 320,446 +0.13(+0.45%)
Jan 28, 2019 28.24 29.10 28.24 28.83 220,185 +0.37(+1.31%)
Jan 25, 2019 27.42 28.80 27.42 28.46 265,388 +1.35(+4.97%)
Jan 24, 2019 26.99 27.48 26.83 27.11 124,068 +0.07(+0.26%)
Jan 23, 2019 27.66 27.74 26.68 27.04 86,594 -0.53(-1.92%)
Jan 22, 2019 28.40 28.45 27.57 27.57 81,158 -1.05(-3.67%)
Jan 18, 2019 28.86 29.11 28.37 28.62 64,678 -0.05(-0.18%)
Jan 17, 2019 28.67 29.15 28.42 28.67 89,569 -0.30(-1.05%)
Jan 16, 2019 28.07 29.06 27.70 28.98 223,894 +0.63(+2.24%)
Jan 15, 2019 27.35 28.54 27.29 28.34 159,225 +1.34(+4.95%)
Jan 14, 2019 27.16 27.81 26.75 27.01 80,145 -0.81(-2.91%)
Jan 11, 2019 28.37 28.60 26.94 27.81 268,495 -0.66(-2.32%)
Jan 10, 2019 29.52 29.52 28.32 28.47 188,823 -1.13(-3.82%)
Jan 09, 2019 30.06 30.65 29.27 29.60 329,306 +0.03(+0.12%)
Jan 08, 2019 29.86 30.90 29.51 29.57 282,754 +0.02(+0.06%)
Jan 07, 2019 29.25 30.67 29.15 29.55 317,985 +0.50(+1.70%)
Jan 04, 2019 27.07 29.66 27.05 29.06 381,970 +2.13(+7.91%)
Jan 03, 2019 25.72 27.17 25.72 26.93 138,977 +1.15(+4.45%)
Jan 02, 2019 24.85 25.97 24.73 25.78 148,563 +0.72(+2.88%)
Dec 31, 2018 23.72 25.32 23.66 25.06 172,398 +1.47(+6.22%)
Dec 28, 2018 23.75 24.03 22.87 23.59 247,204 -0.26(-1.09%)
Dec 27, 2018 24.27 24.95 22.94 23.85 208,581 -0.76(-3.07%)
Dec 26, 2018 23.98 24.69 22.66 24.61 367,644 +0.70(+2.94%)
Dec 24, 2018 24.02 24.72 22.92 23.90 135,456 -0.27(-1.11%)
Dec 21, 2018 25.87 26.36 24.03 24.17 359,067 -1.80(-6.93%)
Dec 20, 2018 26.95 27.32 25.00 25.97 229,442 -1.31(-4.81%)
Dec 19, 2018 27.36 27.87 26.50 27.28 270,536 -0.17(-0.63%)
Dec 18, 2018 28.79 28.94 26.97 27.46 217,450 -1.29(-4.47%)
Dec 17, 2018 30.14 30.14 28.48 28.74 200,690 -1.43(-4.75%)
Dec 14, 2018 29.85 31.26 29.85 30.18 212,448 -0.21(-0.69%)
Dec 13, 2018 29.81 31.10 29.76 30.39 153,856 +0.46(+1.54%)
Dec 12, 2018 29.60 30.27 29.17 29.93 160,265 +0.45(+1.53%)
Dec 11, 2018 29.27 30.40 28.46 29.47 336,542 +0.39(+1.34%)
Dec 10, 2018 29.06 29.45 28.22 29.08 167,155 -0.38(-1.30%)
Dec 07, 2018 28.57 29.57 28.30 29.46 192,653 +1.23(+4.37%)
Dec 06, 2018 28.30 28.70 27.21 28.23 220,745 -0.47(-1.63%)
Dec 04, 2018 29.60 29.60 28.47 28.70 171,823 -0.79(-2.68%)
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.