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 (%)
Oct 31, 2018 34.78 34.95 33.82 34.14 245,719 -0.26(-0.76%)
Oct 30, 2018 34.90 35.30 33.17 34.40 156,672 -0.47(-1.35%)
Oct 29, 2018 35.61 36.93 34.52 34.87 103,911 -0.51(-1.44%)
Oct 26, 2018 35.37 36.22 35.07 35.38 147,700 -0.42(-1.17%)
Oct 25, 2018 36.68 37.17 35.56 35.80 171,810 -0.75(-2.05%)
Oct 24, 2018 38.54 38.87 36.55 36.55 107,116 -2.18(-5.63%)
Oct 23, 2018 38.59 38.90 36.99 38.73 127,029 -0.25(-0.64%)
Oct 22, 2018 39.08 39.47 38.60 38.98 101,988 -0.10(-0.26%)
Oct 19, 2018 39.28 39.83 38.54 39.08 124,200 -0.26(-0.66%)
Oct 18, 2018 39.30 40.35 38.99 39.34 206,886 -0.10(-0.25%)
Oct 17, 2018 40.13 40.13 38.84 39.44 491,044 -0.54(-1.35%)
Oct 16, 2018 39.50 40.31 39.25 39.98 88,030 +0.57(+1.45%)
Oct 15, 2018 39.29 40.35 38.88 39.41 194,082 +0.01(+0.03%)
Oct 12, 2018 41.15 41.15 37.00 39.40 505,800 -1.40(-3.43%)
Oct 11, 2018 40.54 41.65 39.91 40.80 326,331 +0.32(+0.79%)
Oct 10, 2018 40.22 40.64 39.88 40.48 426,518 +0.34(+0.85%)
Oct 09, 2018 40.58 40.80 40.00 40.14 52,576 -0.39(-0.96%)
Oct 08, 2018 40.30 40.62 39.76 40.53 218,076 +0.17(+0.42%)
Oct 05, 2018 39.42 40.86 39.42 40.36 238,600 +0.98(+2.49%)
Oct 04, 2018 39.29 39.94 38.65 39.38 163,416 +0.10(+0.25%)
Oct 03, 2018 37.74 39.42 37.74 39.28 199,186 +1.55(+4.11%)
Oct 02, 2018 39.10 39.75 37.68 37.73 273,852 -1.26(-3.23%)
Oct 01, 2018 35.66 39.42 35.52 38.99 345,076 +3.58(+10.11%)
Sep 28, 2018 35.03 35.77 34.71 35.41 479,000 +0.37(+1.06%)
Sep 27, 2018 34.45 35.13 34.03 35.04 134,810 +0.84(+2.46%)
Sep 26, 2018 35.00 35.00 33.92 34.20 199,675 -0.70(-2.01%)
Sep 25, 2018 34.27 35.23 34.08 34.90 268,697 +0.69(+2.02%)
Sep 24, 2018 36.32 36.33 33.51 34.21 709,818 -2.81(-7.59%)
Sep 21, 2018 36.87 37.07 35.98 37.02 315,600 +0.22(+0.60%)
Sep 20, 2018 36.89 37.42 35.85 36.80 221,886 -0.08(-0.22%)
Sep 19, 2018 37.75 37.75 35.66 36.88 413,315 -0.94(-2.49%)
Sep 18, 2018 38.46 38.70 37.75 37.82 238,535 -0.64(-1.66%)
Sep 17, 2018 39.28 39.28 38.25 38.46 128,169 -0.98(-2.48%)
Sep 14, 2018 40.36 40.38 39.20 39.44 145,800 -0.87(-2.16%)
Sep 13, 2018 41.00 41.00 39.54 40.31 159,861 -0.79(-1.92%)
Sep 12, 2018 40.98 41.62 40.60 41.10 312,548 +0.07(+0.17%)
Sep 11, 2018 40.35 41.10 39.60 41.03 275,068 +0.68(+1.69%)
Sep 10, 2018 41.19 41.24 40.14 40.35 181,669 -0.62(-1.51%)
Sep 07, 2018 41.80 42.27 40.74 40.97 175,100 -0.75(-1.80%)
Sep 06, 2018 43.61 43.61 41.57 41.72 111,058 -1.80(-4.14%)
Sep 05, 2018 43.83 44.23 42.69 43.52 201,964 -0.56(-1.27%)
Sep 04, 2018 43.79 44.90 43.36 44.08 87,436 +0.28(+0.64%)
Aug 31, 2018 43.80 43.80 43.80 0 -0.78(-1.75%)
Aug 30, 2018 43.33 44.60 42.95 44.58 350,863 +1.58(+3.67%)
Aug 29, 2018 45.22 45.24 42.78 43.00 372,894 -1.79(-4.00%)
Aug 28, 2018 46.00 46.03 44.47 44.79 279,056 -1.36(-2.95%)
Aug 27, 2018 46.28 46.43 44.82 46.15 245,012 -0.15(-0.32%)
Aug 24, 2018 46.62 46.87 46.08 46.30 185,400 -0.24(-0.52%)
Aug 23, 2018 47.51 47.60 46.23 46.54 259,302 -0.92(-1.94%)
Aug 22, 2018 47.64 47.90 46.96 47.46 145,301 -0.18(-0.38%)
Aug 21, 2018 48.01 48.01 47.61 47.64 61,155 -0.26(-0.54%)
Aug 20, 2018 47.28 48.15 47.28 47.90 94,904 +0.82(+1.74%)
Aug 17, 2018 46.81 47.13 46.03 47.08 91,000 +0.29(+0.62%)
Aug 16, 2018 47.91 48.22 46.65 46.79 55,646 -0.83(-1.74%)
Aug 15, 2018 47.90 49.01 47.05 47.62 136,661 -0.39(-0.81%)
Aug 14, 2018 48.01 48.32 47.60 48.01 194,980 +0.14(+0.29%)
Aug 13, 2018 48.85 49.21 47.61 47.87 107,665 -1.03(-2.11%)
Aug 10, 2018 49.07 49.49 48.68 48.90 386,000 -0.50(-1.01%)
Aug 09, 2018 49.45 49.91 49.07 49.40 173,330 -0.03(-0.06%)
Aug 08, 2018 51.25 51.26 49.25 49.43 242,213 -1.74(-3.40%)
Aug 07, 2018 52.49 52.66 50.43 51.17 176,246 -1.40(-2.66%)
Aug 06, 2018 53.68 53.75 52.41 52.57 70,400 -1.13(-2.10%)
Aug 03, 2018 55.79 56.40 52.06 53.70 361,000 -0.57(-1.05%)
Aug 02, 2018 53.15 54.52 52.58 54.27 88,618 +0.96(+1.80%)
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.