Quantcast

Noble Midstream Partners LP Common Units Representing Limited Partner Interests Historical Stock Prices

NBLX 
$32.335
*  
0.295
0.92%
Get NBLX Alerts
*Delayed - data as of Jul. 23, 2019 14:38 ET  -  Find a broker to begin trading NBLX now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    NBLX 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
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 22-APR-2019 TO 22-JUL-2019

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.
14:38 31.49 32.82 31.85 32.335 95,253
07/22/2019 31.5 32.175 31.34 32.04 138,018
07/19/2019 30.89 31.94 30.89 31.4 92,133
07/18/2019 31.15 31.15 30.11 30.98 273,258
07/17/2019 32.25 32.46 31.02 31.13 107,544
07/16/2019 32.95 32.9942 32.19 32.34 102,252
07/15/2019 33.79 33.79 32.71 32.79 195,197
07/12/2019 33.85 33.85 33.18 33.68 99,108
07/11/2019 33.21 33.89 32.86 33.83 167,527
07/10/2019 32.8 33.65 32.62 33.01 192,374
07/09/2019 33.32 33.4368 32.14 32.61 152,700
07/08/2019 33.75 34.32 33.27 33.36 152,994
07/05/2019 33.69 34.5 33.65 33.88 127,341
07/03/2019 33.21 33.87 33.12 33.87 68,138
07/02/2019 33.72 33.98 32.69 33.12 100,091
07/01/2019 33.59 34.1 33.59 33.77 199,818
06/28/2019 32.61 33.3275 32.32 33.26 296,414
06/27/2019 31.86 32.6 31.56 32.48 99,823
06/26/2019 32.08 32.42 31.7681 31.9 103,834
06/25/2019 32 32.26 31.5348 31.81 130,684
06/24/2019 32.41 32.65 31.73 32.07 78,573
06/21/2019 32 32.7599 31.89 32.25 304,008
06/20/2019 32.08 32.42 31.73 31.97 162,197
06/19/2019 31.6 31.93 31.18 31.79 189,818
06/18/2019 31.12 31.99 30.9 31.49 201,876
06/17/2019 30.84 31.2 30.25 31.04 89,273
06/14/2019 32.24 32.24 30.19 30.8 387,688
06/13/2019 32.14 32.76 31.98 32.34 42,910
06/12/2019 32.23 32.23 31.74 31.8 77,249
06/11/2019 32.31 32.56 31.765 32.28 56,012
06/10/2019 32.06 32.92 31.97 32.05 96,989
06/07/2019 31.78 32.57 31.424 31.96 144,340
06/06/2019 31.9 32.76 31.9 32.64 169,861
06/05/2019 32.32 32.5999 31.51 32.08 228,224
06/04/2019 32.12 32.69 31.7 32.22 97,958
06/03/2019 30.39 32.05 30.31 31.77 225,467
05/31/2019 30.76 31.5291 30.215 30.25 163,669
05/30/2019 31.64 31.96 30.91 31.06 116,659
05/29/2019 31.5 31.629 30.42 31.58 125,738
05/28/2019 32.24 32.49 31.49 31.75 94,315
05/24/2019 32.34 32.4 31.7 32.23 102,722
05/23/2019 32.06 32.28 31.14 32.12 120,062
05/22/2019 32.8 32.93 32.06 32.58 76,519
05/21/2019 33.53 34.04 33.02 33.02 102,066
05/20/2019 32.63 33.5 32.57 33.3 68,965
05/17/2019 32.72 33.09 32.54 32.87 118,215
05/16/2019 32.03 32.83 31.75 32.74 205,564
05/15/2019 31.42 32.1498 31.42 31.95 179,828
05/14/2019 32.05 32.0731 31.2 31.53 92,577
05/13/2019 32.63 32.72 31.46 31.72 81,764
05/10/2019 31.37 32.88 31.075 32.75 298,625
05/09/2019 31.42 31.8099 30.96 31.16 193,528
05/08/2019 31.21 32.105 31.21 31.4 265,177
05/07/2019 31.08 31.39 30.57 31.25 230,832
05/06/2019 32.13 32.13 31.14 31.39 240,601
05/03/2019 33.22 33.88 31.8 31.82 265,361
05/02/2019 34.24 34.3399 33.61 33.9 367,196
05/01/2019 34.44 34.863 34.03 34.23 241,467
04/30/2019 35.45 35.73 34.09 34.43 295,564
04/29/2019 36.51 36.7195 35.25 35.48 328,493
04/26/2019 38.88 38.88 36.37 36.44 539,574
04/25/2019 37.44 40.3 36.1701 38.54 839,062
04/24/2019 37.53 37.75 37.01 37.43 232,949
04/23/2019 38.25 38.62 37.17 37.5 167,344
04/22/2019 37.8 38.37 37.34 38.2 210,884
*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