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%)
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.