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 (%)
Jul 31, 2020 8.921 8.968 8.637 8.873 644,604 -0.09(-1.05%)
Jul 30, 2020 8.732 8.996 8.402 8.968 524,884 +0.04(+0.42%)
Jul 29, 2020 8.383 8.930 8.335 8.930 690,239 +0.58(+6.89%)
Jul 28, 2020 8.052 8.383 8.052 8.354 327,373 +0.25(+3.15%)
Jul 27, 2020 8.043 8.458 8.024 8.099 623,871 +0.17(+2.14%)
Jul 24, 2020 7.977 8.149 7.825 7.930 541,319 -0.05(-0.59%)
Jul 23, 2020 8.354 8.477 7.901 7.977 732,721 -0.30(-3.65%)
Jul 22, 2020 8.694 8.704 8.279 8.279 1,024,381 -0.48(-5.50%)
Jul 21, 2020 8.958 8.958 8.515 8.760 1,045,521 +0.32(+3.80%)
Jul 20, 2020 8.175 8.704 8.118 8.439 1,773,763 +1.01(+13.60%)
Jul 17, 2020 7.439 7.986 7.297 7.429 531,467 +0.04(+0.51%)
Jul 16, 2020 7.174 7.571 7.118 7.391 341,809 +0.06(+0.77%)
Jul 15, 2020 6.901 7.448 6.891 7.335 798,575 +0.56(+8.22%)
Jul 14, 2020 6.608 6.853 6.542 6.778 386,163 +0.14(+2.13%)
Jul 13, 2020 7.052 7.089 6.608 6.636 482,223 -0.23(-3.30%)
Jul 10, 2020 6.485 6.901 6.419 6.863 702,338 +0.31(+4.76%)
Jul 09, 2020 6.872 6.926 6.325 6.551 1,111,495 -0.33(-4.80%)
Jul 08, 2020 7.080 7.146 6.523 6.882 1,133,273 -0.19(-2.67%)
Jul 07, 2020 7.259 7.269 6.976 7.070 1,119,125 -0.20(-2.73%)
Jul 06, 2020 7.694 7.854 7.231 7.269 763,069 -0.28(-3.75%)
Jul 02, 2020 7.930 7.997 7.552 7.552 767,805 -0.09(-1.23%)
Jul 01, 2020 7.986 8.307 7.618 7.646 553,414 -0.34(-4.26%)
Jun 30, 2020 7.788 8.166 7.618 7.986 440,106 +0.26(+3.42%)
Jun 29, 2020 7.741 8.019 7.552 7.722 446,059 -0.08(-1.09%)
Jun 26, 2020 8.477 8.477 7.646 7.807 717,063 -0.68(-8.01%)
Jun 25, 2020 8.335 8.581 7.807 8.486 1,502,987 -0.13(-1.53%)
Jun 24, 2020 9.440 9.440 8.486 8.619 757,892 -0.87(-9.15%)
Jun 23, 2020 10.07 10.09 9.468 9.487 434,838 -0.32(-3.27%)
Jun 22, 2020 9.780 9.869 9.459 9.808 503,701 +0.16(+1.66%)
Jun 19, 2020 9.865 10.18 9.648 9.648 784,648 +0.16(+1.69%)
Jun 18, 2020 9.223 10.22 9.110 9.487 839,130 +0.09(+1.01%)
Jun 17, 2020 9.525 9.921 9.270 9.393 807,568 +0.13(+1.43%)
Jun 16, 2020 10.04 10.20 9.261 9.261 1,362,165 -0.10(-1.11%)
Jun 15, 2020 8.515 9.534 8.335 9.364 976,880 +0.22(+2.37%)
Jun 12, 2020 9.393 9.534 8.873 9.147 911,768 +0.55(+6.37%)
Jun 11, 2020 8.779 9.383 8.543 8.600 1,745,310 -1.89(-18.00%)
Jun 10, 2020 10.46 10.67 9.685 10.49 1,346,014 -0.23(-2.11%)
Jun 09, 2020 11.12 11.28 10.44 10.71 1,408,791 -0.96(-8.25%)
Jun 08, 2020 12.74 13.10 11.38 11.68 1,341,080 +0.72(+6.55%)
Jun 05, 2020 10.16 11.28 10.16 10.96 1,008,168 +1.49(+15.75%)
Jun 04, 2020 8.873 9.572 8.656 9.468 632,683 +0.45(+5.03%)
Jun 03, 2020 8.751 9.015 8.213 9.015 1,758,407 +0.50(+5.88%)
Jun 02, 2020 8.921 9.166 8.515 8.515 770,408 -0.35(-3.94%)
Jun 01, 2020 9.213 9.213 8.845 8.864 518,949 -0.26(-2.90%)
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%)
Mar 02, 2020 14.13 14.82 13.93 14.62 284,983 +0.58(+4.10%)
Feb 28, 2020 13.69 14.36 13.69 14.05 1,610,018 -0.14(-0.97%)
Feb 27, 2020 14.40 14.64 14.04 14.18 846,784 -0.80(-5.31%)
Feb 26, 2020 15.71 15.88 14.96 14.98 783,098 -0.58(-3.71%)
Feb 25, 2020 17.31 17.37 15.53 15.56 1,196,592 -1.77(-10.19%)
Feb 24, 2020 17.71 17.82 17.25 17.32 468,697 -0.62(-3.47%)
Feb 21, 2020 18.33 18.55 17.76 17.94 530,152 -0.53(-2.87%)
Feb 20, 2020 18.01 18.85 18.00 18.47 684,273 +0.50(+2.80%)
Feb 19, 2020 18.05 18.63 17.93 17.97 362,300 -0.05(-0.25%)
Feb 18, 2020 18.30 18.35 17.55 18.02 452,527 +0.06(+0.36%)
Feb 14, 2020 18.38 18.71 17.84 17.95 503,485 -0.39(-2.14%)
Feb 13, 2020 19.20 19.42 18.30 18.35 393,489 -1.19(-6.09%)
Feb 12, 2020 19.95 20.51 18.76 19.54 560,273 -0.38(-1.93%)
Feb 11, 2020 19.36 20.03 19.36 19.92 226,528 +0.65(+3.37%)
Feb 10, 2020 19.95 19.95 19.12 19.27 198,010 -0.74(-3.70%)
Feb 07, 2020 20.26 20.51 19.81 20.01 153,548 -0.34(-1.66%)
Feb 06, 2020 20.15 20.41 19.80 20.35 228,466 +0.23(+1.14%)
Feb 05, 2020 20.28 20.64 20.05 20.12 199,137 +0.06(+0.32%)
Feb 04, 2020 19.87 20.12 19.71 20.06 246,238 +0.42(+2.14%)
Feb 03, 2020 20.01 20.26 19.63 19.64 254,909 -0.23(-1.16%)
Jan 31, 2020 19.67 19.95 19.60 19.87 607,943 +0.10(+0.49%)
Jan 30, 2020 19.43 19.78 19.34 19.77 726,201 +0.34(+1.73%)
Jan 29, 2020 19.79 19.92 19.27 19.43 677,536 -0.35(-1.79%)
Jan 28, 2020 20.04 20.04 19.55 19.79 459,992 -0.17(-0.84%)
Jan 27, 2020 19.96 20.26 19.59 19.96 730,957 -0.18(-0.88%)
Jan 24, 2020 20.92 21.23 20.12 20.13 728,359 -0.57(-2.74%)
Jan 23, 2020 21.30 21.42 20.56 20.70 334,388 -0.72(-3.35%)
Jan 22, 2020 21.86 21.87 21.32 21.42 547,356 -0.43(-1.99%)
Jan 21, 2020 22.67 22.76 21.55 21.85 318,992 -0.98(-4.27%)
Jan 17, 2020 23.54 23.61 22.71 22.83 180,624 -0.60(-2.57%)
Jan 16, 2020 23.48 23.57 23.34 23.43 317,303 +0.09(+0.38%)
Jan 15, 2020 23.12 23.41 22.98 23.34 404,784 +0.17(+0.73%)
Jan 14, 2020 23.19 23.68 23.08 23.18 439,482 -0.40(-1.69%)
Jan 13, 2020 23.29 23.73 23.02 23.57 620,767 +0.31(+1.33%)
Jan 10, 2020 23.19 23.33 22.95 23.26 385,489 +0.05(+0.23%)
Jan 09, 2020 23.21 23.31 22.85 23.21 195,324 -0.07(-0.30%)
Jan 08, 2020 23.96 24.05 23.01 23.28 294,286 -0.64(-2.67%)
Jan 07, 2020 23.68 24.07 23.47 23.92 411,434 +0.18(+0.75%)
Jan 06, 2020 23.63 23.83 23.33 23.74 561,502 +0.27(+1.13%)
Jan 03, 2020 23.75 23.80 23.17 23.48 555,627 -0.12(-0.49%)
Jan 02, 2020 23.67 23.79 23.33 23.59 536,663 +0.04(+0.15%)
Dec 31, 2019 23.46 23.77 23.32 23.56 162,020 +0.10(+0.42%)
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.