Quantcast

Navios Maritime Midstream Partners LP Common Units representing limited partner interests Historical Stock Prices

NAP 
$2.48
*  
0.03
1.22%
Get NAP Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading NAP now
Exchange:NYSE

Community Rating:
View:    NAP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.40 2.50 2.36 2.48 113,047
12/10/2018 2.4 2.5 2.36 2.48 113,047
12/07/2018 2.49 2.5 2.42 2.45 97,708
12/06/2018 2.37 2.5886 2.36 2.49 82,370
12/04/2018 2.4 2.48 2.28 2.43 160,509
12/03/2018 2.4 2.4395 2.345 2.3848 74,543
11/30/2018 2.53 2.55 2.37 2.39 144,888
11/29/2018 2.5 2.6 2.5 2.54 50,935
11/28/2018 2.55 2.55 2.5 2.5432 52,269
11/27/2018 2.49 2.5689 2.49 2.54 43,152
11/26/2018 2.67 2.67 2.49 2.5 86,190
11/23/2018 2.6 2.7 2.5724 2.675 66,061
11/21/2018 2.5 2.62 2.5 2.61 80,572
11/20/2018 2.5 2.518 2.4 2.46 113,961
11/19/2018 2.63 2.64 2.51 2.54 26,245
11/16/2018 2.67 2.67 2.56 2.61 29,949
11/15/2018 2.63 2.7 2.5 2.64 78,282
11/14/2018 2.7 2.8 2.6361 2.69 41,476
11/13/2018 2.84 2.84 2.64 2.66 76,500
11/12/2018 2.81 2.97 2.81 2.84 59,704
11/09/2018 2.92 2.93 2.68 2.87 121,881
11/08/2018 2.95 3.05 2.95 2.98 166,889
11/07/2018 3 3.1 2.8 3.07 147,080
11/06/2018 3.09 3.2 3.0348 3.1 359,855
11/05/2018 2.97 3.05 2.91 3.02 167,842
11/02/2018 2.83 2.9748 2.8299 2.97 141,417
11/01/2018 2.59 2.8399 2.59 2.8 111,840
10/31/2018 2.52 2.65 2.5 2.65 94,949
10/30/2018 2.35 2.48 2.25 2.48 114,310
10/29/2018 2.6 2.6 2.5 2.5 76,035
10/26/2018 2.55 2.5872 2.5 2.54 58,860
10/25/2018 2.52 2.64 2.52 2.64 84,431
10/24/2018 2.47 2.57 2.4653 2.5 84,669
10/23/2018 2.58 2.58 2.33 2.4501 38,626
10/22/2018 2.25 2.6499 2.25 2.61 186,795
10/19/2018 2.37 2.3999 2.24 2.24 129,170
10/18/2018 2.46 2.4876 2.37 2.37 53,368
10/17/2018 2.43 2.49 2.43 2.47 31,932
10/16/2018 2.38 2.54 2.38 2.47 78,308
10/15/2018 2.8 2.8699 2.23 2.32 232,746
10/12/2018 2.7 2.7941 2.7 2.7501 27,294
10/11/2018 2.86 2.86 2.72 2.74 91,593
10/10/2018 2.88 2.96 2.85 2.88 53,516
10/09/2018 2.81 2.98 2.81 2.92 64,771
10/08/2018 2.91 3.05 2.8 2.92 160,936
10/05/2018 3 3.02 2.93 2.95 27,747
10/04/2018 3.01 3.04 3 3.02 22,775
10/03/2018 2.98 3.03 2.98 3.03 60,527
10/02/2018 3 3.0449 2.98 2.98 38,278
10/01/2018 2.95 3.0484 2.95 3.03 25,805
09/28/2018 2.92 2.9965 2.92 2.97 18,437
09/27/2018 2.95 3.0153 2.93 2.93 32,365
09/26/2018 2.93 3.0298 2.9101 2.98 30,675
09/25/2018 2.96 3.0899 2.91 2.95 104,030
09/24/2018 2.97 3.01 2.91 2.91 35,029
09/21/2018 2.93 3.01 2.9161 3.01 39,205
09/20/2018 3.03 3.03 2.89 2.93 35,934
09/19/2018 2.91 3.0673 2.91 3 52,785
09/18/2018 2.67 2.94 2.67 2.91 54,309
09/17/2018 2.88 2.9389 2.6501 2.74 181,454
09/14/2018 2.93 2.9632 2.88 2.95 71,463
09/13/2018 3.05 3.08 2.88 2.92 225,666
09/12/2018 3.1 3.16 3.08 3.08 54,922
09/11/2018 3.1 3.12 3.0614 3.1 55,802
09/10/2018 3.18 3.21 3.1 3.12 70,765
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio