Quantcast

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

NAP 
$4.03
*  
0.07
1.77%
Get NAP Alerts
*Delayed - data as of May 22, 2018 11:38 ET  -  Find a broker to begin trading NAP now
Exchange:NYSE

Community Rating:
View:    NAP Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2018 TO 21-MAY-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.
11:38 4 4.07 3.95 4.03 34,723
05/21/2018 3.95 3.98 3.8375 3.96 168,043
05/18/2018 3.99 4.02 3.96 3.98 121,830
05/17/2018 4.03 4.07 3.98 4 122,621
05/16/2018 3.97 4.05 3.9301 4.02 138,711
05/15/2018 3.95 4 3.92 3.93 86,746
05/14/2018 4.02 4.0699 3.9 3.97 146,904
05/11/2018 4.11 4.11 3.97 4 161,063
05/10/2018 3.85 4.12 3.85 4.08 129,180
05/09/2018 4.23 4.34 3.82 3.88 329,711
05/08/2018 4.41 4.43 4.2016 4.31 225,294
05/07/2018 4.5 4.6192 4.43 4.54 297,470
05/04/2018 4.45 4.4687 4.32 4.45 148,772
05/03/2018 4.5 4.54 4.3 4.4 277,853
05/02/2018 4.74 4.74 4.46 4.49 183,205
05/01/2018 4.29 4.8 4.26 4.63 300,742
04/30/2018 4.55 4.55 4.2701 4.29 195,273
04/27/2018 4.3 4.54 4.2512 4.52 297,871
04/26/2018 4.28 4.39 4.18 4.3 362,752
04/25/2018 4.65 4.66 4.26 4.29 184,061
04/24/2018 4.75 5.14 4.2 4.5 943,254
04/23/2018 4.41 4.68 4.25 4.67 527,125
04/20/2018 4.04 4.86 3.98 4.25 2,298,244
04/19/2018 3.75 3.8872 3.7 3.82 331,356
04/18/2018 3.35 3.7399 3.32 3.7 610,649
04/17/2018 3.39 3.499 3.34 3.35 317,345
04/16/2018 3.35 3.3904 3.29 3.36 153,408
04/13/2018 3.35 3.36 3.2779 3.29 211,074
04/12/2018 3.43 3.43 3.35 3.36 148,292
04/11/2018 3.58 3.58 3.37 3.42 257,014
04/10/2018 3.35 3.57 3.33 3.46 448,746
04/09/2018 3.31 3.3799 3.26 3.33 254,510
04/06/2018 3.5 3.57 3.3 3.3 430,349
04/05/2018 3.6 3.62 3.5 3.6 221,408
04/04/2018 3.54 3.85 3.36 3.43 526,491
04/03/2018 4.05 4.0648 3.55 3.59 563,234
04/02/2018 4.1 4.1734 3.99 4.04 391,986
03/29/2018 3.92 4.19 3.8501 4.04 335,852
03/28/2018 3.9 4.23 3.8 3.9 699,051
03/27/2018 5.5 5.58 3.92 4.03 1,947,952
03/26/2018 8.55 8.6 5.34 5.46 1,614,351
03/23/2018 8.99 8.99 8.7001 8.82 109,966
03/22/2018 9.28 9.37 8.9277 9.13 127,517
03/21/2018 9.28 9.47 9.25 9.3 10,263
03/20/2018 9.4 9.4 9.28 9.29 27,202
03/19/2018 9.68 9.68 9.2989 9.5 59,316
03/16/2018 9.33 9.49 9.28 9.28 47,583
03/15/2018 9.25 9.4952 9.16 9.21 129,890
03/14/2018 9.21 9.25 9.15 9.18 27,434
03/13/2018 9.45 9.45 9.15 9.27 49,984
03/12/2018 9.35 9.549 9.1801 9.37 29,218
03/09/2018 9.6 9.6 9.15 9.35 133,359
03/08/2018 9.7 9.7 9.52 9.58 46,501
03/07/2018 9.59 9.65 9.54 9.65 60,573
03/06/2018 9.42 9.59 9.4 9.59 58,135
03/05/2018 9.35 9.44 9.2339 9.34 67,285
03/02/2018 9.19 9.31 9.17 9.25 32,302
03/01/2018 9.35 9.35 9.16 9.18 48,967
02/28/2018 9.44 9.44 9.28 9.28 23,144
02/27/2018 9.17 9.38 9.12 9.3601 89,886
02/26/2018 9.05 9.15 9.0401 9.11 37,009
02/23/2018 9.05 9.099 8.97 9.02 81,852
02/22/2018 9.05 9.1 8.87 8.94 43,722
02/21/2018 9.05 9.2118 8.8601 8.99 40,401
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NAP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio