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 (%)
Jan 31, 2018 46.02 47.15 45.78 46.59 565,258 +0.67(+1.46%)
Jan 30, 2018 46.35 46.35 46.35 45.92 109,641 -0.60(-1.28%)
Jan 29, 2018 47.19 47.98 46.22 46.51 66,313 -0.66(-1.41%)
Jan 26, 2018 46.57 47.63 46.45 47.18 63,995 +0.64(+1.37%)
Jan 25, 2018 46.27 46.60 45.56 46.54 141,121 +0.66(+1.43%)
Jan 24, 2018 46.60 46.83 45.76 45.88 54,290 -0.55(-1.18%)
Jan 23, 2018 46.32 46.88 45.68 46.43 138,261 -0.18(-0.39%)
Jan 22, 2018 45.72 47.76 45.62 46.61 168,957 +0.93(+2.03%)
Jan 19, 2018 45.84 46.68 45.48 45.68 127,734 -0.40(-0.86%)
Jan 18, 2018 46.36 46.98 45.69 46.08 88,706 -0.02(-0.04%)
Jan 17, 2018 47.25 47.56 45.31 46.10 350,371 -0.92(-1.96%)
Jan 16, 2018 47.09 47.91 46.57 47.02 291,617 +0.14(+0.30%)
Jan 12, 2018 46.88 46.88 46.88 0 +1.24(+2.71%)
Jan 11, 2018 44.77 46.09 44.77 45.64 137,443 +0.83(+1.85%)
Jan 10, 2018 44.08 45.10 43.91 44.81 57,696 +0.33(+0.75%)
Jan 09, 2018 44.77 44.99 44.05 44.48 30,362 -0.19(-0.43%)
Jan 08, 2018 43.35 45.05 43.35 44.67 79,029 +1.39(+3.22%)
Jan 05, 2018 44.23 44.67 42.77 43.28 69,286 -0.43(-0.99%)
Jan 04, 2018 43.22 43.94 42.35 43.71 291,353 +0.65(+1.50%)
Jan 03, 2018 41.60 43.93 41.10 43.06 142,718 +1.53(+3.67%)
Jan 02, 2018 41.22 42.28 41.17 41.54 96,334 +0.08(+0.20%)
Dec 29, 2017 41.46 41.46 41.46 0 -0.75(-1.77%)
Dec 28, 2017 41.46 42.65 41.18 42.20 110,571 +0.63(+1.52%)
Dec 27, 2017 42.48 42.48 41.13 41.57 131,127 -0.98(-2.30%)
Dec 26, 2017 42.51 42.85 42.16 42.55 169,056 -0.07(-0.18%)
Dec 22, 2017 42.86 43.06 42.18 42.62 259,855 +1.03(+2.47%)
Dec 21, 2017 41.43 42.06 40.96 41.60 116,178 +0.22(+0.54%)
Dec 20, 2017 41.51 41.53 40.51 41.37 173,355 +0.22(+0.52%)
Dec 19, 2017 41.36 41.58 40.91 41.16 165,934 -0.26(-0.62%)
Dec 18, 2017 41.48 41.82 40.31 41.41 141,797 +0.17(+0.40%)
Dec 15, 2017 40.77 41.60 40.07 41.25 357,718 +0.66(+1.61%)
Dec 14, 2017 39.84 41.46 39.77 40.59 319,393 +0.80(+2.00%)
Dec 13, 2017 39.08 40.20 39.02 39.80 1,549,123 -2.94(-6.89%)
Dec 12, 2017 42.59 43.08 42.23 42.74 164,245 +0.15(+0.35%)
Dec 11, 2017 41.61 43.01 41.22 42.59 108,884 +0.99(+2.39%)
Dec 08, 2017 41.52 42.11 40.98 41.60 100,675 +0.25(+0.60%)
Dec 07, 2017 39.98 41.59 39.69 41.35 61,345 +1.60(+4.03%)
Dec 06, 2017 40.73 41.57 39.64 39.75 67,664 -1.29(-3.15%)
Dec 05, 2017 41.07 41.64 40.92 41.04 37,264 -0.04(-0.10%)
Dec 04, 2017 41.01 41.28 40.23 41.08 154,219 +0.04(+0.10%)
Dec 01, 2017 41.00 41.04 40.32 41.04 50,166 +0.04(+0.10%)
Nov 30, 2017 40.13 41.14 39.57 41.00 119,080 +1.02(+2.55%)
Nov 29, 2017 39.85 40.98 39.69 39.98 64,082 +0.22(+0.56%)
Nov 28, 2017 41.08 41.08 39.39 39.76 112,946 -1.32(-3.21%)
Nov 27, 2017 42.09 42.09 40.50 41.07 104,515 -0.83(-1.98%)
Nov 24, 2017 41.93 42.04 41.24 41.90 38,905 +0.03(+0.08%)
Nov 22, 2017 42.24 42.47 41.66 41.87 83,976 -0.41(-0.98%)
Nov 21, 2017 42.61 43.17 42.04 42.28 90,089 -0.19(-0.45%)
Nov 20, 2017 43.00 43.25 42.36 42.48 70,536 -0.67(-1.56%)
Nov 17, 2017 42.92 43.17 42.32 43.15 35,319 +0.24(+0.56%)
Nov 16, 2017 42.97 43.13 42.30 42.91 30,731 +0.25(+0.58%)
Nov 15, 2017 42.37 43.11 42.35 42.66 19,242 -0.09(-0.21%)
Nov 14, 2017 42.81 43.50 42.33 42.75 50,155 -0.03(-0.08%)
Nov 13, 2017 42.72 43.43 42.69 42.78 69,748 -0.23(-0.54%)
Nov 10, 2017 42.81 43.36 42.66 43.01 42,676 +0.27(+0.62%)
Nov 09, 2017 42.91 43.07 42.44 42.75 48,685 -0.36(-0.85%)
Nov 08, 2017 43.28 43.40 42.84 43.11 43,576 +0.00(+0.00%)
Nov 07, 2017 43.00 43.36 42.97 43.11 42,557 +0.45(+1.05%)
Nov 06, 2017 42.06 42.84 42.06 42.67 46,009 +0.77(+1.84%)
Nov 03, 2017 42.28 42.30 41.24 41.90 38,395 -0.09(-0.20%)
Nov 02, 2017 42.63 41.91 41.98 26,809 -0.65(-1.52%)
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.