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 (%)
Nov 29, 2019 19.84 20.14 19.74 19.77 145,042 -0.22(-1.09%)
Nov 27, 2019 20.10 20.10 19.51 19.98 257,594 -0.08(-0.38%)
Nov 26, 2019 20.55 20.67 19.91 20.06 399,702 -0.65(-3.16%)
Nov 25, 2019 20.33 20.74 20.18 20.71 695,868 +0.05(+0.23%)
Nov 22, 2019 20.35 20.80 20.31 20.67 460,759 +0.41(+2.01%)
Nov 21, 2019 19.86 20.48 19.35 20.26 510,727 +0.39(+1.96%)
Nov 20, 2019 19.81 20.07 19.34 19.87 398,150 +0.22(+1.11%)
Nov 19, 2019 20.60 20.74 19.58 19.65 495,945 -0.99(-4.78%)
Nov 18, 2019 20.69 20.88 19.99 20.64 652,837 +0.01(+0.05%)
Nov 15, 2019 22.20 22.56 20.38 20.63 1,731,643 -0.50(-2.38%)
Nov 14, 2019 21.47 21.55 20.94 21.13 243,346 -0.34(-1.59%)
Nov 13, 2019 21.61 21.65 21.36 21.47 170,696 -0.14(-0.66%)
Nov 12, 2019 21.79 22.32 21.57 21.61 170,524 -0.18(-0.83%)
Nov 11, 2019 21.33 21.95 20.76 21.79 367,957 +0.29(+1.37%)
Nov 08, 2019 21.70 21.98 21.28 21.50 323,628 -0.20(-0.92%)
Nov 07, 2019 22.79 23.15 21.01 21.70 499,690 -0.33(-1.51%)
Nov 06, 2019 22.50 22.54 21.87 22.03 197,645 -0.48(-2.15%)
Nov 05, 2019 22.78 22.86 22.07 22.52 168,671 -0.21(-0.92%)
Nov 04, 2019 22.65 23.07 22.58 22.72 275,272 +0.24(+1.05%)
Nov 01, 2019 22.33 22.57 22.26 22.49 198,839 +0.26(+1.16%)
Oct 31, 2019 22.20 22.31 21.76 22.23 258,276 +0.02(+0.08%)
Oct 30, 2019 22.32 22.63 22.21 22.21 187,124 -0.05(-0.21%)
Oct 29, 2019 22.26 22.53 22.02 22.26 174,869 -0.19(-0.86%)
Oct 28, 2019 23.04 23.46 22.41 22.45 164,785 -0.41(-1.81%)
Oct 25, 2019 22.75 23.04 22.59 22.86 287,867 +0.19(+0.85%)
Oct 24, 2019 22.57 22.71 22.15 22.67 177,866 +0.16(+0.70%)
Oct 23, 2019 22.13 22.69 21.94 22.51 159,596 +0.31(+1.41%)
Oct 22, 2019 22.12 22.51 21.89 22.20 233,275 +0.11(+0.50%)
Oct 21, 2019 21.96 22.33 21.95 22.09 106,893 +0.20(+0.93%)
Oct 18, 2019 22.11 22.63 21.82 21.89 315,645 -0.22(-1.00%)
Oct 17, 2019 22.39 22.93 22.08 22.11 525,646 -0.19(-0.87%)
Oct 16, 2019 22.39 22.74 22.16 22.30 166,042 +0.01(+0.04%)
Oct 15, 2019 22.25 22.67 22.07 22.29 115,595 +0.08(+0.37%)
Oct 14, 2019 22.12 22.38 21.72 22.21 180,411 -0.08(-0.37%)
Oct 11, 2019 22.30 22.45 22.03 22.29 322,698 +0.16(+0.71%)
Oct 10, 2019 22.16 22.47 22.02 22.14 124,546 +0.02(+0.08%)
Oct 09, 2019 22.42 22.89 22.12 22.12 85,226 -0.07(-0.33%)
Oct 08, 2019 22.35 22.64 22.13 22.19 160,363 -0.25(-1.11%)
Oct 07, 2019 23.08 23.13 22.31 22.44 478,526 -0.49(-2.13%)
Oct 04, 2019 22.18 23.29 22.11 22.93 606,659 +0.77(+3.49%)
Oct 03, 2019 21.81 22.20 21.34 22.16 419,290 +0.20(+0.92%)
Oct 02, 2019 22.00 22.17 21.65 21.95 207,835 -0.08(-0.38%)
Oct 01, 2019 22.37 22.47 21.98 22.04 388,141 -0.19(-0.87%)
Sep 30, 2019 22.28 22.56 22.16 22.23 189,967 -0.03(-0.12%)
Sep 27, 2019 22.03 22.49 22.03 22.26 241,318 -0.16(-0.70%)
Sep 26, 2019 22.63 22.68 22.36 22.41 136,926 -0.27(-1.18%)
Sep 25, 2019 22.58 23.10 22.27 22.68 568,491 -0.01(-0.04%)
Sep 24, 2019 24.56 24.67 22.53 22.69 543,719 -1.92(-7.79%)
Sep 23, 2019 24.82 24.86 24.28 24.61 503,924 -0.25(-1.00%)
Sep 20, 2019 24.89 25.69 24.56 24.86 1,277,120 +0.01(+0.04%)
Sep 19, 2019 24.62 25.19 24.46 24.85 420,673 +0.29(+1.20%)
Sep 18, 2019 24.49 24.85 24.34 24.55 337,793 -0.10(-0.41%)
Sep 17, 2019 25.41 25.52 24.55 24.65 421,116 -0.76(-2.97%)
Sep 16, 2019 25.80 26.55 25.11 25.41 420,668 +0.20(+0.80%)
Sep 13, 2019 24.61 25.53 24.49 25.21 421,438 +0.75(+3.05%)
Sep 12, 2019 24.53 24.74 24.10 24.46 114,424 -0.22(-0.90%)
Sep 11, 2019 24.38 24.85 23.81 24.68 345,495 +0.44(+1.83%)
Sep 10, 2019 23.72 24.75 23.72 24.24 407,066 +0.75(+3.18%)
Sep 09, 2019 22.54 23.66 22.53 23.49 412,404 +1.05(+4.68%)
Sep 06, 2019 22.28 22.57 21.73 22.44 391,382 +0.04(+0.16%)
Sep 05, 2019 22.56 22.82 22.28 22.40 198,939 +0.10(+0.45%)
Sep 04, 2019 22.37 22.42 22.05 22.30 361,363 +0.16(+0.71%)
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.