Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Midstream Partners LP (NQ: 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 (%)
Apr 30, 2021 14.54 14.67 14.35 14.37 374,400 -0.51(-3.43%)
Apr 29, 2021 14.71 14.97 14.71 14.88 540,399 +0.22(+1.50%)
Apr 28, 2021 14.29 14.72 14.29 14.66 359,632 +0.38(+2.66%)
Apr 27, 2021 14.15 14.33 14.11 14.28 486,417 +0.26(+1.85%)
Apr 26, 2021 14.18 14.32 13.90 14.02 1,664,060 -0.14(-0.99%)
Apr 23, 2021 14.17 14.24 14.03 14.16 328,900 +0.08(+0.57%)
Apr 22, 2021 14.32 14.32 14.06 14.08 286,687 -0.24(-1.68%)
Apr 21, 2021 13.80 14.34 13.80 14.32 277,559 +0.24(+1.70%)
Apr 20, 2021 14.29 14.29 13.97 14.08 376,596 -0.24(-1.68%)
Apr 19, 2021 14.31 14.39 14.19 14.32 333,059 +0.05(+0.35%)
Apr 16, 2021 14.27 14.47 14.21 14.27 310,200 -0.07(-0.49%)
Apr 15, 2021 14.40 14.45 14.28 14.34 331,454 -0.11(-0.76%)
Apr 14, 2021 14.19 14.60 14.19 14.45 3,311,146 +0.28(+1.98%)
Apr 13, 2021 14.08 14.21 14.05 14.17 365,536 +0.05(+0.35%)
Apr 12, 2021 14.29 14.41 14.06 14.12 225,260 -0.14(-0.98%)
Apr 09, 2021 14.31 14.40 14.16 14.26 273,500 -0.09(-0.63%)
Apr 08, 2021 14.48 14.48 14.16 14.35 166,624 -0.13(-0.90%)
Apr 07, 2021 14.39 14.51 14.28 14.48 597,914 +0.12(+0.84%)
Apr 06, 2021 14.57 14.59 14.35 14.36 248,953 -0.15(-1.03%)
Apr 05, 2021 14.69 14.69 14.46 14.51 288,520 -0.19(-1.29%)
Apr 01, 2021 14.59 14.70 14.46 14.70 301,700 +0.20(+1.38%)
Mar 31, 2021 14.66 14.69 14.49 14.50 379,680 -0.18(-1.23%)
Mar 30, 2021 14.70 14.78 14.60 14.68 342,915 -0.09(-0.61%)
Mar 29, 2021 14.81 14.88 14.63 14.77 278,932 -0.07(-0.47%)
Mar 26, 2021 14.66 14.89 14.61 14.84 316,900 +0.32(+2.20%)
Mar 25, 2021 14.26 14.56 14.14 14.52 475,229 +0.05(+0.35%)
Mar 24, 2021 14.32 14.63 14.32 14.47 362,719 +0.36(+2.55%)
Mar 23, 2021 14.01 14.43 13.96 14.11 822,034 -0.11(-0.77%)
Mar 22, 2021 14.31 14.45 14.20 14.22 251,179 -0.06(-0.42%)
Mar 19, 2021 14.48 14.65 14.23 14.28 608,100 -0.13(-0.90%)
Mar 18, 2021 14.96 14.96 14.35 14.41 770,706 -0.58(-3.87%)
Mar 17, 2021 14.83 15.02 14.75 14.99 545,012 +0.10(+0.67%)
Mar 16, 2021 15.18 15.22 14.81 14.89 616,400 -0.34(-2.23%)
Mar 15, 2021 15.45 15.48 15.05 15.23 450,706 -0.23(-1.49%)
Mar 12, 2021 15.55 15.63 15.33 15.46 586,900 +0.07(+0.45%)
Mar 11, 2021 15.50 15.60 15.36 15.39 614,503 -0.03(-0.19%)
Mar 10, 2021 15.18 15.53 15.17 15.42 1,186,917 +0.29(+1.92%)
Mar 09, 2021 15.22 15.32 14.90 15.13 1,476,414 -0.05(-0.33%)
Mar 08, 2021 15.28 15.28 14.94 15.18 1,909,282 +0.09(+0.60%)
Mar 05, 2021 14.85 15.13 14.67 15.09 4,944,100 +0.04(+0.27%)
Mar 04, 2021 15.07 15.48 14.71 15.05 339,951 +0.01(+0.07%)
Mar 03, 2021 14.92 15.56 14.85 15.04 480,962 +0.24(+1.62%)
Mar 02, 2021 14.86 14.92 14.60 14.80 885,724 -0.03(-0.20%)
Mar 01, 2021 14.24 14.90 14.08 14.83 1,023,031 +0.83(+5.93%)
Feb 26, 2021 13.93 14.28 13.68 14.00 2,477,400 -0.12(-0.85%)
Feb 25, 2021 14.82 14.94 13.81 14.12 872,328 -0.57(-3.88%)
Feb 24, 2021 14.00 14.85 13.95 14.69 1,572,458 +0.79(+5.68%)
Feb 23, 2021 13.62 13.91 13.26 13.90 1,541,093 +0.22(+1.61%)
Feb 22, 2021 13.98 14.36 13.67 13.68 971,522 -0.25(-1.79%)
Feb 19, 2021 13.90 14.05 13.84 13.93 573,700 +0.12(+0.87%)
Feb 18, 2021 13.82 13.91 13.41 13.81 564,191 -0.16(-1.15%)
Feb 17, 2021 13.86 14.20 13.75 13.97 2,027,570 +0.20(+1.45%)
Feb 16, 2021 13.68 13.92 13.50 13.77 993,502 +0.24(+1.77%)
Feb 12, 2021 13.34 13.61 13.34 13.53 1,452,300 +0.01(+0.07%)
Feb 11, 2021 13.41 13.68 13.28 13.52 626,862 -0.03(-0.22%)
Feb 10, 2021 13.44 13.77 13.40 13.55 595,867 +0.14(+1.04%)
Feb 09, 2021 13.31 13.48 13.13 13.41 1,239,222 +0.05(+0.37%)
Feb 08, 2021 13.30 13.45 13.25 13.36 2,785,208 +0.06(+0.45%)
Feb 05, 2021 13.00 13.49 12.93 13.30 3,036,900 +0.83(+6.66%)
Feb 04, 2021 12.18 12.63 12.18 12.47 567,351 +0.16(+1.28%)
Feb 03, 2021 11.48 12.58 11.42 12.31 652,879 +0.79(+6.84%)
Feb 02, 2021 11.41 11.66 11.05 11.52 565,477 +0.39(+3.54%)
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.