Noble Midstream Partners LP (NQ: NBLX )

14.69 +0.79 (+5.68%)
Official Closing Price Updated: 7:57 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 14.00 14.85 13.95 14.69 1,572,458 +0.79(+5.68%)
Feb 23, 2021 13.62 13.91 13.26 13.90 1,541,093 +0.22(+1.61%)
Feb 22, 2021 13.98 14.36 13.67 13.68 971,522 -0.25(-1.79%)
Feb 19, 2021 13.90 14.05 13.84 13.93 573,700 +0.12(+0.87%)
Feb 18, 2021 13.82 13.91 13.41 13.81 564,191 -0.16(-1.15%)
Feb 17, 2021 13.86 14.20 13.75 13.97 2,027,570 +0.20(+1.45%)
Feb 16, 2021 13.68 13.92 13.50 13.77 993,502 +0.24(+1.77%)
Feb 12, 2021 13.34 13.61 13.34 13.53 1,452,300 +0.01(+0.07%)
Feb 11, 2021 13.41 13.68 13.28 13.52 626,862 -0.03(-0.22%)
Feb 10, 2021 13.44 13.77 13.40 13.55 595,867 +0.14(+1.04%)
Feb 09, 2021 13.31 13.48 13.13 13.41 1,239,222 +0.05(+0.37%)
Feb 08, 2021 13.30 13.45 13.25 13.36 2,785,208 +0.06(+0.45%)
Feb 05, 2021 13.00 13.49 12.93 13.30 3,036,900 +0.83(+6.66%)
Feb 04, 2021 12.18 12.63 12.18 12.47 567,351 -0.03(-0.24%)
Feb 03, 2021 11.65 12.77 11.59 12.50 643,086 +0.80(+6.84%)
Feb 02, 2021 11.58 11.84 11.22 11.70 556,995 +0.40(+3.54%)
Feb 01, 2021 11.74 11.75 11.13 11.30 440,809 -0.27(-2.33%)
Jan 29, 2021 11.41 11.95 11.27 11.57 420,300 -0.20(-1.70%)
Jan 28, 2021 11.58 11.88 11.17 11.77 362,069 +0.38(+3.34%)
Jan 27, 2021 12.03 12.05 11.22 11.39 282,794 -0.81(-6.64%)
Jan 26, 2021 12.73 12.96 11.99 12.20 587,376 -0.44(-3.48%)
Jan 25, 2021 12.51 12.64 12.12 12.64 568,817 +0.15(+1.20%)
Jan 22, 2021 12.29 12.57 12.10 12.49 428,100 -0.13(-1.03%)
Jan 21, 2021 13.00 13.00 12.43 12.62 514,999 -0.51(-3.88%)
Jan 20, 2021 13.13 13.28 12.90 13.13 268,154 +0.10(+0.77%)
Jan 19, 2021 13.26 13.33 12.77 13.03 529,971 -0.01(-0.08%)
Jan 15, 2021 13.34 13.34 12.35 13.04 399,900 -0.29(-2.18%)
Jan 14, 2021 12.96 13.53 12.95 13.33 766,898 +0.42(+3.25%)
Jan 13, 2021 12.60 12.97 12.54 12.91 474,233 +0.41(+3.28%)
Jan 12, 2021 11.98 12.86 11.98 12.50 456,799 +0.63(+5.31%)
Jan 11, 2021 11.70 12.09 11.55 11.87 389,779 +0.04(+0.34%)
Jan 08, 2021 11.95 11.95 11.27 11.83 508,800 +0.18(+1.55%)
Jan 07, 2021 11.47 11.72 11.24 11.65 325,296 +0.30(+2.64%)
Jan 06, 2021 11.06 11.60 10.70 11.35 400,122 +0.51(+4.70%)
Jan 05, 2021 10.49 11.28 10.38 10.84 823,475 +0.40(+3.83%)
Jan 04, 2021 10.75 10.80 10.03 10.44 581,917 +0.02(+0.19%)
Dec 31, 2020 10.42 10.42 10.42 584,922 +0.14(+1.36%)
Dec 30, 2020 10.31 10.55 10.23 10.28 584,922 +0.05(+0.49%)
Dec 29, 2020 10.58 10.86 10.21 10.23 824,896 -0.36(-3.40%)
Dec 28, 2020 10.82 10.97 10.40 10.59 284,249 -0.11(-1.03%)
Dec 24, 2020 10.90 10.99 10.66 10.70 117,800 -0.11(-1.02%)
Dec 23, 2020 11.19 11.73 10.80 10.81 343,038 -0.38(-3.40%)
Dec 22, 2020 11.02 11.52 10.77 11.19 270,498 +0.17(+1.54%)
Dec 21, 2020 10.80 11.09 10.36 11.02 748,602 -0.10(-0.90%)
Dec 18, 2020 10.71 11.24 10.71 11.12 770,300 +0.41(+3.83%)
Dec 17, 2020 11.00 11.00 10.53 10.71 592,786 -0.01(-0.09%)
Dec 16, 2020 11.00 11.00 10.63 10.72 438,987 -0.25(-2.28%)
Dec 15, 2020 10.59 11.04 10.35 10.97 488,783 +0.52(+4.98%)
Dec 14, 2020 11.13 11.13 10.15 10.45 524,863 -0.34(-3.15%)
Dec 11, 2020 10.52 11.10 10.52 10.79 587,600 +0.15(+1.41%)
Dec 10, 2020 10.40 10.83 10.31 10.64 457,105 +0.23(+2.21%)
Dec 09, 2020 10.60 11.25 10.14 10.41 760,304 -0.11(-1.05%)
Dec 08, 2020 10.31 10.67 10.24 10.52 519,540 +0.14(+1.35%)
Dec 07, 2020 10.62 10.62 10.15 10.38 515,238 -0.32(-2.99%)
Dec 04, 2020 10.78 11.09 10.64 10.70 626,700 +0.20(+1.90%)
Dec 03, 2020 10.19 10.74 9.960 10.50 429,031 +0.33(+3.24%)
Dec 02, 2020 9.340 10.29 9.300 10.17 522,479 +0.66(+6.94%)
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.