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 (%)
May 29, 2020 8.864 9.128 8.505 9.128 930,413 +0.05(+0.52%)
May 28, 2020 9.402 9.459 8.798 9.081 649,877 -0.35(-3.70%)
May 27, 2020 8.373 9.619 8.118 9.430 1,056,720 +1.19(+14.43%)
May 26, 2020 8.175 8.345 7.948 8.241 713,548 +0.49(+6.33%)
May 22, 2020 7.694 7.858 7.391 7.750 591,320 -0.05(-0.61%)
May 21, 2020 7.797 7.996 7.561 7.797 515,288 +0.03(+0.36%)
May 20, 2020 7.977 8.298 7.571 7.769 1,250,849 +0.24(+3.13%)
May 19, 2020 7.023 8.855 6.721 7.533 2,173,538 +0.58(+8.28%)
May 18, 2020 6.825 7.297 6.806 6.957 919,694 +0.52(+8.06%)
May 15, 2020 5.843 6.485 5.711 6.438 771,724 +0.60(+10.36%)
May 14, 2020 5.664 5.975 5.390 5.834 730,504 -0.11(-1.90%)
May 13, 2020 5.806 5.966 5.305 5.947 1,039,474 +0.09(+1.61%)
May 12, 2020 5.900 6.126 5.730 5.853 812,893 -0.05(-0.80%)
May 11, 2020 6.004 6.032 5.654 5.900 712,334 +0.00(+0.00%)
May 08, 2020 5.994 6.372 5.579 5.900 1,390,694 +0.21(+3.65%)
May 07, 2020 5.749 5.966 5.541 5.692 1,067,837 +0.10(+1.82%)
May 06, 2020 5.710 6.030 5.353 5.591 953,752 -0.11(-1.93%)
May 05, 2020 5.820 6.121 5.490 5.701 1,371,615 +0.46(+8.73%)
May 04, 2020 5.554 5.719 5.243 5.243 1,723,259 -0.53(-9.19%)
May 01, 2020 6.478 6.579 5.765 5.774 1,108,171 -0.93(-13.92%)
Apr 30, 2020 7.302 7.302 6.323 6.707 1,797,134 -0.16(-2.27%)
Apr 29, 2020 6.131 6.863 6.131 6.863 1,254,781 +0.95(+16.10%)
Apr 28, 2020 5.838 6.240 5.701 5.911 1,268,312 +0.55(+10.24%)
Apr 27, 2020 5.142 5.380 4.685 5.362 847,850 +0.29(+5.78%)
Apr 24, 2020 5.206 5.399 4.804 5.069 1,409,804 +0.09(+1.84%)
Apr 23, 2020 4.584 5.280 4.438 4.978 1,853,196 +0.62(+14.29%)
Apr 22, 2020 4.200 4.429 4.054 4.356 1,018,707 +0.42(+10.70%)
Apr 21, 2020 3.587 3.935 3.541 3.935 842,982 +0.21(+5.65%)
Apr 20, 2020 3.486 4.008 3.331 3.724 1,239,166 -0.06(-1.69%)
Apr 17, 2020 3.742 3.788 3.550 3.788 1,267,949 +0.20(+5.61%)
Apr 16, 2020 4.026 4.035 3.431 3.587 765,663 -0.28(-7.33%)
Apr 15, 2020 4.246 4.374 3.752 3.871 1,639,602 -0.71(-15.57%)
Apr 14, 2020 4.786 4.987 4.502 4.584 960,990 +0.05(+1.21%)
Apr 13, 2020 4.575 5.170 4.410 4.529 1,707,445 +0.37(+8.79%)
Apr 09, 2020 3.733 4.520 3.697 4.163 1,712,420 +0.76(+22.31%)
Apr 08, 2020 3.157 3.450 3.120 3.404 931,842 +0.34(+11.04%)
Apr 07, 2020 3.020 3.523 2.901 3.065 1,156,675 +0.23(+8.06%)
Apr 06, 2020 2.937 3.065 2.827 2.837 800,917 -0.11(-3.73%)
Apr 03, 2020 3.203 3.239 2.763 2.946 583,484 -0.16(-5.01%)
Apr 02, 2020 3.203 3.285 2.928 3.102 1,050,927 +0.16(+5.61%)
Apr 01, 2020 3.203 3.203 2.837 2.937 520,388 -0.27(-8.29%)
Mar 31, 2020 2.837 3.212 2.786 3.203 947,067 +0.55(+20.69%)
Mar 30, 2020 2.928 2.928 2.434 2.654 686,351 -0.14(-4.92%)
Mar 27, 2020 3.120 3.120 2.727 2.791 1,050,796 -0.37(-11.59%)
Mar 26, 2020 3.203 3.521 2.985 3.157 962,683 +0.22(+7.48%)
Mar 25, 2020 2.937 3.660 2.699 2.937 1,688,065 +0.20(+7.36%)
Mar 24, 2020 2.846 3.065 2.681 2.736 764,881 +0.05(+2.05%)
Mar 23, 2020 3.678 3.825 2.525 2.681 1,391,743 -1.20(-30.90%)
Mar 20, 2020 2.827 3.925 2.635 3.880 2,775,566 +1.02(+35.46%)
Mar 19, 2020 2.745 3.459 2.388 2.864 2,138,582 -0.02(-0.63%)
Mar 18, 2020 3.660 3.669 1.656 2.882 1,509,975 -0.88(-23.36%)
Mar 17, 2020 4.456 4.456 3.623 3.761 922,179 -0.46(-10.85%)
Mar 16, 2020 4.118 4.511 3.770 4.218 835,447 -0.23(-5.14%)
Mar 13, 2020 5.243 5.673 4.346 4.447 1,525,648 -0.18(-3.95%)
Mar 12, 2020 4.840 5.243 4.529 4.630 910,497 -0.63(-12.00%)
Mar 11, 2020 4.420 5.618 4.383 5.261 1,734,698 +0.67(+14.54%)
Mar 10, 2020 5.499 6.109 4.209 4.593 2,750,329 +0.48(+11.56%)
Mar 09, 2020 7.961 7.961 4.118 4.118 2,469,147 -6.81(-62.31%)
Mar 06, 2020 12.24 12.42 10.91 10.93 1,166,094 -1.84(-14.41%)
Mar 05, 2020 13.27 13.50 12.50 12.76 432,570 -0.75(-5.55%)
Mar 04, 2020 13.94 13.96 13.32 13.51 544,621 -0.05(-0.40%)
Mar 03, 2020 14.75 15.02 13.38 13.57 922,247 -1.05(-7.20%)
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.