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 (%)
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%)
Feb 01, 2021 11.56 11.57 10.96 11.13 447,521 -0.27(-2.33%)
Jan 29, 2021 11.24 11.77 11.10 11.40 426,700 -0.20(-1.70%)
Jan 28, 2021 11.41 11.70 11.00 11.59 367,582 +0.37(+3.34%)
Jan 27, 2021 11.85 11.87 11.05 11.22 287,100 -0.80(-6.64%)
Jan 26, 2021 12.54 12.77 11.81 12.02 596,320 -0.43(-3.48%)
Jan 25, 2021 12.32 12.45 11.94 12.45 577,479 +0.15(+1.20%)
Jan 22, 2021 12.11 12.38 11.92 12.30 434,619 -0.13(-1.03%)
Jan 21, 2021 12.80 12.80 12.24 12.43 522,841 -0.50(-3.88%)
Jan 20, 2021 12.93 13.08 12.71 12.93 272,237 +0.10(+0.77%)
Jan 19, 2021 13.06 13.13 12.58 12.83 538,041 -0.01(-0.08%)
Jan 15, 2021 13.14 13.14 12.16 12.84 405,989 -0.29(-2.18%)
Jan 14, 2021 12.77 13.33 12.76 13.13 778,576 +0.41(+3.25%)
Jan 13, 2021 12.41 12.78 12.35 12.72 481,454 +0.40(+3.28%)
Jan 12, 2021 11.80 12.67 11.80 12.31 463,755 +0.62(+5.31%)
Jan 11, 2021 11.52 11.91 11.38 11.69 395,714 +0.04(+0.34%)
Jan 08, 2021 11.77 11.77 11.10 11.65 516,548 +0.18(+1.54%)
Jan 07, 2021 11.30 11.54 11.07 11.48 330,249 +0.30(+2.64%)
Jan 06, 2021 10.89 11.42 10.54 11.18 406,215 +0.50(+4.71%)
Jan 05, 2021 10.33 11.11 10.22 10.68 836,015 +0.39(+3.83%)
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.