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, 2019 33.07 33.07 31.79 32.20 137,209 -0.90(-2.72%)
Jan 30, 2019 33.38 33.50 32.90 33.10 179,727 -0.23(-0.69%)
Jan 29, 2019 33.46 33.72 33.10 33.33 278,441 +0.15(+0.45%)
Jan 28, 2019 32.50 33.49 32.50 33.18 191,323 +0.43(+1.31%)
Jan 25, 2019 31.56 33.15 31.56 32.75 230,600 +1.55(+4.97%)
Jan 24, 2019 31.06 31.63 30.88 31.20 107,805 +0.08(+0.26%)
Jan 23, 2019 31.83 31.92 30.70 31.12 75,243 -0.61(-1.92%)
Jan 22, 2019 32.69 32.74 31.73 31.73 70,520 -1.21(-3.67%)
Jan 18, 2019 33.21 33.50 32.65 32.94 56,200 -0.06(-0.18%)
Jan 17, 2019 33.00 33.55 32.71 33.00 77,828 -0.35(-1.05%)
Jan 16, 2019 32.30 33.44 31.88 33.35 194,546 +0.73(+2.24%)
Jan 15, 2019 31.48 32.84 31.41 32.62 138,354 +1.54(+4.95%)
Jan 14, 2019 31.26 32.00 30.78 31.08 69,640 -0.93(-2.91%)
Jan 11, 2019 32.65 32.92 31.00 32.01 233,300 -0.76(-2.32%)
Jan 10, 2019 33.97 33.97 32.59 32.77 164,072 -1.30(-3.82%)
Jan 09, 2019 34.59 35.28 33.69 34.07 286,140 +0.04(+0.12%)
Jan 08, 2019 34.37 35.56 33.96 34.03 245,690 +0.02(+0.06%)
Jan 07, 2019 33.66 35.30 33.55 34.01 276,303 +0.57(+1.70%)
Jan 04, 2019 31.15 34.14 31.13 33.44 331,900 +2.45(+7.91%)
Jan 03, 2019 29.60 31.27 29.60 30.99 120,760 +1.32(+4.45%)
Jan 02, 2019 28.60 29.89 28.46 29.67 129,089 +0.83(+2.88%)
Dec 31, 2018 27.30 29.14 27.23 28.84 149,800 +1.69(+6.22%)
Dec 28, 2018 27.33 27.66 26.32 27.15 214,800 -0.30(-1.09%)
Dec 27, 2018 27.93 28.71 26.40 27.45 181,240 -0.87(-3.07%)
Dec 26, 2018 27.60 28.42 26.08 28.32 319,452 +0.81(+2.94%)
Dec 24, 2018 27.64 28.45 26.38 27.51 117,700 -0.31(-1.11%)
Dec 21, 2018 29.77 30.34 27.66 27.82 312,000 -2.07(-6.93%)
Dec 20, 2018 31.02 31.45 28.77 29.89 199,366 -1.51(-4.81%)
Dec 19, 2018 31.49 32.08 30.50 31.40 235,074 -0.20(-0.63%)
Dec 18, 2018 33.13 33.31 31.04 31.60 188,946 -1.48(-4.47%)
Dec 17, 2018 34.69 34.69 32.78 33.08 174,383 -1.65(-4.75%)
Dec 14, 2018 34.35 35.98 34.35 34.73 184,600 -0.24(-0.69%)
Dec 13, 2018 34.31 35.79 34.25 34.97 133,688 +0.53(+1.54%)
Dec 12, 2018 34.07 34.84 33.57 34.44 139,257 +0.52(+1.53%)
Dec 11, 2018 33.68 34.99 32.75 33.92 292,427 +0.45(+1.34%)
Dec 10, 2018 33.44 33.89 32.48 33.47 145,244 -0.44(-1.30%)
Dec 07, 2018 32.88 34.03 32.58 33.91 167,400 +1.42(+4.37%)
Dec 06, 2018 32.57 33.03 31.31 32.49 191,809 -0.54(-1.63%)
Dec 04, 2018 34.06 34.06 32.77 33.03 149,300 -0.91(-2.68%)
Dec 03, 2018 33.89 34.20 33.50 33.94 145,772 +0.81(+2.44%)
Nov 30, 2018 34.11 34.11 32.65 33.13 180,600 -1.06(-3.10%)
Nov 29, 2018 32.51 34.52 32.51 34.19 269,642 +1.71(+5.26%)
Nov 28, 2018 32.88 32.91 32.10 32.48 161,361 -0.30(-0.92%)
Nov 27, 2018 33.98 34.54 32.57 32.78 278,391 -1.29(-3.79%)
Nov 26, 2018 35.76 35.92 33.86 34.07 137,442 -1.30(-3.68%)
Nov 23, 2018 34.96 35.61 34.26 35.37 80,300 +0.03(+0.08%)
Nov 21, 2018 35.34 35.34 35.34 0 +1.23(+3.61%)
Nov 20, 2018 35.60 35.73 33.93 34.11 180,130 -1.89(-5.25%)
Nov 19, 2018 36.15 36.63 35.60 36.00 79,566 -0.42(-1.15%)
Nov 16, 2018 36.51 36.66 36.05 36.42 166,400 -0.04(-0.11%)
Nov 15, 2018 36.29 36.83 35.99 36.46 92,695 +0.18(+0.50%)
Nov 14, 2018 37.43 37.43 36.01 36.28 232,294 -0.82(-2.21%)
Nov 13, 2018 37.77 38.21 37.01 37.10 134,107 -0.57(-1.51%)
Nov 12, 2018 38.33 38.92 37.51 37.67 102,081 -0.44(-1.15%)
Nov 09, 2018 39.92 40.01 37.85 38.11 239,800 -1.96(-4.89%)
Nov 08, 2018 42.04 42.79 39.92 40.07 294,920 -1.69(-4.05%)
Nov 07, 2018 42.05 43.98 41.16 41.76 895,457 +6.16(+17.30%)
Nov 06, 2018 34.42 35.69 34.34 35.60 214,545 +1.11(+3.22%)
Nov 05, 2018 34.00 34.90 33.52 34.49 232,829 +0.47(+1.38%)
Nov 02, 2018 33.94 34.58 33.69 34.02 294,300 +0.16(+0.47%)
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.