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 (%)
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%)
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.