NBLX - Noble Midstream Partners LP

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202015.7415.9815.3415.5015.50765,184
Feb 26, 202017.1717.3516.3516.3716.37716,600
Feb 25, 202018.9218.9816.9717.0017.001,094,900
Feb 24, 202019.2119.4718.8518.9318.93428,900
Feb 21, 202020.0320.2719.4119.6119.61485,100
Feb 20, 202019.6820.6019.6720.1920.19626,100
Feb 19, 202019.7320.3619.5919.6419.64331,500
Feb 18, 202020.0020.0519.1819.6919.69414,100
Feb 14, 202020.0920.4419.5019.6219.62460,700
Feb 13, 202020.9821.2220.0020.0520.05360,100
Feb 12, 202021.8022.4220.5021.3521.35512,700
Feb 11, 202021.1621.8921.1621.7721.77207,300
Feb 10, 202021.8021.8020.9021.0621.06181,200
Feb 07, 202022.1422.4221.6521.8721.87140,600
Feb 06, 202022.0222.3021.6422.2422.24209,100
Feb 05, 202022.1622.5621.9121.9921.99182,200
Feb 04, 202021.7121.9921.5421.9221.92225,300
Feb 03, 202021.8722.1521.4521.4621.46233,200
Feb 03, 20200.688 Dividend
Jan 31, 202022.1822.4922.1022.4021.71539,200
Jan 30, 202021.9122.3021.8022.2921.61644,100
Jan 29, 202022.3122.4621.7321.9121.24600,900
Jan 28, 202022.6022.6022.0422.3121.62408,000
Jan 27, 202022.5022.8422.0922.5021.81648,300
Jan 24, 202023.5923.9422.6822.7022.00646,100
Jan 23, 202024.0124.1523.1823.3422.62296,600
Jan 22, 202024.6524.6624.0424.1323.39485,500
Jan 21, 202025.5625.6624.3024.6423.88282,900
Jan 17, 202026.5426.6225.6125.7424.95160,200
Jan 16, 202026.4726.5826.3126.4225.61281,400
Jan 15, 202026.0726.4025.9126.3225.51359,000
Jan 14, 202026.1526.7026.0226.1325.33389,800
Jan 13, 202026.2626.7625.9526.5825.76550,600
Jan 10, 202026.1526.3025.8826.2325.42341,900
Jan 09, 202026.1726.2825.7626.1725.37173,200
Jan 08, 202027.0227.1225.9426.2525.44261,000
Jan 07, 202026.7027.1426.4626.9726.14364,900
Jan 06, 202026.6426.8726.3026.7725.95498,000
Jan 03, 202026.7826.8426.1226.4725.66492,800
Jan 02, 202026.6926.8226.3026.6025.78476,000
Dec 31, 201926.4526.8026.2926.5625.74143,800
Dec 30, 201927.8027.9026.4226.4525.64283,700
Dec 27, 201928.2528.5026.9127.1426.31494,500
Dec 26, 201926.7028.8826.2528.5227.64886,200
Dec 24, 201926.2926.4226.1026.3825.5776,300
Dec 23, 201926.7226.7526.0726.3125.50498,300
Dec 20, 201925.9926.6925.6926.6925.873,155,600
Dec 19, 201925.7825.9925.5925.8925.09638,000
Dec 18, 201925.5026.0525.3625.7724.98413,400
Dec 17, 201925.1425.8225.0625.5624.771,442,900
Dec 16, 201924.8525.7324.8025.2224.45638,200
Dec 13, 201924.2124.9523.6724.9024.14546,600
Dec 12, 201923.6324.2123.5124.2123.47868,000
Dec 11, 201923.6223.8923.4123.6322.90419,700
Dec 10, 201922.4223.7322.2923.6222.89719,500
Dec 09, 201921.1922.9021.1922.4021.71454,200
Dec 06, 201920.9821.3620.9121.2020.55266,800
Dec 05, 201921.2121.2220.7020.8720.23135,700
Dec 04, 201920.4921.3520.4221.0920.44304,700
Dec 03, 201921.0021.0720.3020.3219.70269,100
Dec 02, 201920.8820.9720.6020.7120.07184,100
Nov 29, 201920.9321.2520.8220.8520.21137,500
Nov 27, 201921.2021.2020.5821.0820.43244,300
Nov 26, 201921.6821.8021.0021.1620.51378,900
Nov 25, 201921.4521.8821.2921.8521.18656,500
Nov 22, 201921.4721.9421.4221.8021.13433,000
Nov 21, 201920.9521.6020.4121.3720.71484,200
Nov 20, 201920.9021.1720.4020.9620.32372,400
Nov 19, 201921.7321.8820.6520.7320.09465,100
Nov 18, 201921.8222.0221.0921.7721.10595,700
Nov 15, 201923.4223.8021.5021.7621.091,630,800
Nov 14, 201922.6522.7322.0922.2921.61230,700
Nov 13, 201922.8022.8422.5322.6521.95158,400
Nov 12, 201922.9923.5422.7522.8022.10161,700
Nov 11, 201922.5023.1521.9022.9922.28345,000
Nov 08, 201922.8923.1822.4522.6821.98306,900
Nov 07, 201924.0424.4222.1622.8922.19467,700
Nov 06, 201923.7323.7823.0723.2422.53185,100
Nov 05, 201924.0324.1123.2823.7523.02157,800
Nov 04, 201923.8924.3423.8223.9723.23252,300
Nov 01, 201923.5523.8123.4823.7222.99176,800
Nov 01, 20190.672 Dividend
Oct 31, 201924.0924.2123.6124.1222.73231,700
Oct 30, 201924.2224.5624.1024.1022.71166,300
Oct 29, 201924.1524.4523.9024.1522.76157,900
Oct 28, 201925.0025.4624.3224.3622.95148,500
Oct 25, 201924.6825.0024.5124.8123.38265,300
Oct 24, 201924.4924.6424.0324.6023.18163,700
Oct 23, 201924.0124.6223.8124.4323.02147,100
Oct 22, 201924.0024.4223.7524.0922.70207,400
Oct 21, 201923.8324.2323.8223.9722.5998,500
Oct 18, 201923.9924.5523.6823.7522.38287,500
Oct 17, 201924.3024.8823.9623.9922.61484,400
Oct 16, 201924.2924.6724.0524.2022.80149,300
Oct 15, 201924.1424.6023.9424.1922.79106,500
Oct 14, 201924.0024.2823.5724.1022.71166,300
Oct 11, 201924.2024.3623.9024.1922.79297,500
Oct 10, 201924.0424.3823.8924.0222.63114,500
Oct 09, 201924.3324.8424.0024.0022.6178,500
Oct 08, 201924.2524.5724.0124.0822.6983,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...