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, 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%)
May 01, 2019 30.48 30.85 30.12 30.29 272,838 -0.18(-0.58%)
Apr 30, 2019 31.37 31.62 30.17 30.47 333,964 -0.93(-2.96%)
Apr 29, 2019 32.31 32.50 31.20 31.40 371,171 -0.85(-2.63%)
Apr 26, 2019 34.41 34.41 32.19 32.25 609,592 -1.86(-5.45%)
Apr 25, 2019 33.13 35.67 32.01 34.11 948,119 +0.98(+2.97%)
Apr 24, 2019 33.21 33.41 32.75 33.13 263,214 -0.06(-0.19%)
Apr 23, 2019 33.85 34.18 32.90 33.19 189,085 -0.62(-1.83%)
Apr 22, 2019 33.45 33.96 33.05 33.81 314,903 +0.53(+1.60%)
Apr 18, 2019 33.24 33.35 32.91 33.28 149,714 +0.12(+0.37%)
Apr 17, 2019 33.44 33.87 33.09 33.15 179,221 -0.19(-0.58%)
Apr 16, 2019 33.18 33.56 32.63 33.35 71,857 +0.36(+1.10%)
Apr 15, 2019 32.75 33.12 32.44 32.98 111,405 +0.33(+1.00%)
Apr 12, 2019 33.13 33.60 32.66 32.66 218,865 -0.10(-0.30%)
Apr 11, 2019 32.61 32.90 32.29 32.75 192,260 +0.14(+0.43%)
Apr 10, 2019 32.99 33.20 32.03 32.61 178,725 -0.27(-0.81%)
Apr 09, 2019 33.76 33.83 32.37 32.88 152,836 -0.88(-2.62%)
Apr 08, 2019 33.52 34.21 33.37 33.76 300,768 +0.43(+1.30%)
Apr 05, 2019 33.16 33.46 32.97 33.33 165,646 +0.21(+0.64%)
Apr 04, 2019 32.97 33.18 32.85 33.12 102,681 +0.15(+0.46%)
Apr 03, 2019 33.29 33.37 32.76 32.97 117,409 -0.27(-0.80%)
Apr 02, 2019 33.07 33.47 32.93 33.23 81,530 +0.18(+0.54%)
Apr 01, 2019 32.10 33.20 32.06 33.06 120,361 +1.19(+3.72%)
Mar 29, 2019 32.24 32.37 31.82 31.87 180,674 -0.19(-0.58%)
Mar 28, 2019 30.98 32.17 30.73 32.06 478,852 +1.08(+3.49%)
Mar 27, 2019 31.30 31.48 30.83 30.98 361,242 -0.36(-1.16%)
Mar 26, 2019 31.37 31.83 31.01 31.34 187,066 +0.18(+0.57%)
Mar 25, 2019 32.33 32.87 31.07 31.16 366,520 -1.31(-4.03%)
Mar 22, 2019 33.39 33.39 32.39 32.47 272,311 -1.07(-3.19%)
Mar 21, 2019 33.18 33.80 33.07 33.54 123,509 +0.30(+0.91%)
Mar 20, 2019 34.07 34.28 33.10 33.24 242,588 -0.82(-2.42%)
Mar 19, 2019 33.78 34.44 33.56 34.06 242,518 +0.48(+1.42%)
Mar 18, 2019 32.96 33.98 32.79 33.59 276,367 +0.62(+1.88%)
Mar 15, 2019 32.92 33.64 32.19 32.97 3,677,669 +0.10(+0.30%)
Mar 14, 2019 32.65 33.30 32.65 32.87 291,941 +0.22(+0.68%)
Mar 13, 2019 33.19 34.06 32.26 32.65 576,999 -0.25(-0.75%)
Mar 12, 2019 32.95 33.49 32.68 32.90 424,727 +0.22(+0.68%)
Mar 11, 2019 32.30 32.92 31.80 32.67 397,295 +1.08(+3.42%)
Mar 08, 2019 32.61 32.88 31.38 31.60 731,737 -0.85(-2.62%)
Mar 07, 2019 31.45 32.75 31.26 32.44 361,177 +0.25(+0.77%)
Mar 06, 2019 32.42 32.92 31.86 32.20 215,678 -0.21(-0.66%)
Mar 05, 2019 32.30 32.73 31.36 32.41 162,068 +0.15(+0.47%)
Mar 04, 2019 31.86 32.44 31.72 32.26 266,626 +0.43(+1.36%)
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.