Canada markets closed

Expro Group Holdings N.V. (XPRO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.55-0.14 (-0.59%)
At close: 04:00PM EDT
24.12 +0.57 (+2.42%)
After hours: 07:04PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202423.5624.0223.5323.5523.55553,205
Jun 24, 202423.2323.8223.2123.6923.69695,400
Jun 21, 202422.5123.2522.3523.1823.182,179,800
Jun 20, 202421.8522.5021.8022.4722.47977,300
Jun 18, 202421.3222.2821.2321.7921.79757,300
Jun 17, 202421.0121.5120.9321.1521.15647,900
Jun 14, 202421.0021.2220.6421.0221.02962,000
Jun 13, 202421.4321.6320.7921.1421.14479,200
Jun 12, 202421.9522.0221.6321.6321.63610,200
Jun 11, 202421.1121.3520.9121.3021.30482,000
Jun 10, 202420.4121.7320.3421.3821.38766,800
Jun 07, 202420.1920.5820.0920.3320.33450,200
Jun 06, 202420.2720.5620.1820.3420.34479,700
Jun 05, 202420.1220.4320.0020.2620.26400,500
Jun 04, 202420.4320.4319.6919.9319.931,189,500
Jun 03, 202422.1822.1820.5220.6720.67775,900
May 31, 202421.7722.0421.6821.9521.95759,200
May 30, 202421.7922.0421.6421.7121.71611,100
May 29, 202422.2422.2821.6421.6821.68624,400
May 28, 202422.0622.5121.8422.5022.50668,800
May 24, 202422.0522.0821.5721.6721.67935,300
May 23, 202422.3322.5721.7321.8921.891,064,500
May 22, 202423.0123.0121.9722.2722.272,171,500
May 21, 202422.7123.1022.5523.1023.101,980,600
May 20, 202422.6622.7521.8222.7322.731,428,300
May 17, 202421.8122.0421.5521.7821.78891,600
May 16, 202421.1121.7220.9621.6221.621,162,200
May 15, 202421.1521.5620.6821.3221.321,481,800
May 14, 202421.0021.3920.6420.9920.991,805,900
May 13, 202420.1620.2819.9720.1820.18488,400
May 10, 202420.1020.2519.6419.9619.96468,200
May 09, 202419.8720.2019.8720.0420.04483,700
May 08, 202419.4019.8919.3719.8019.80328,800
May 07, 202419.5220.0219.4419.6619.66446,500
May 06, 202419.6820.0819.5419.6219.62546,900
May 03, 202419.6519.7919.2619.4419.44592,200
May 02, 202419.1819.3919.0219.2719.27506,000
May 01, 202418.8519.0918.6818.9718.97829,200
Apr 30, 202419.3319.3918.6118.7618.76771,200
Apr 29, 202420.1020.2119.4719.5019.50889,200
Apr 26, 202419.9220.2019.5220.1520.15836,900
Apr 25, 202419.5120.4118.7019.9519.951,507,900
Apr 24, 202419.2119.6819.0719.2219.22842,800
Apr 23, 202418.9819.4318.7019.3919.39618,500
Apr 22, 202418.7419.2918.3819.0919.09949,200
Apr 19, 202418.2718.8518.2518.8118.81849,300
Apr 18, 202418.7318.9918.2718.4318.43772,000
Apr 17, 202419.1919.3118.5218.6218.62604,300
Apr 16, 202418.9519.2218.5819.2119.21630,400
Apr 15, 202419.9020.0219.0919.1119.11550,000
Apr 12, 202420.7721.0119.4719.5619.56683,800
Apr 11, 202420.2020.6819.9620.6220.622,137,800
Apr 10, 202419.3020.1519.2320.1220.121,036,000
Apr 09, 202419.6119.8219.4119.7919.79641,800
Apr 08, 202419.9919.9919.5319.5819.58421,000
Apr 05, 202419.7619.9419.6019.8019.80564,800
Apr 04, 202419.7320.3619.6619.7719.771,018,900
Apr 03, 202419.6919.8519.3919.6019.60799,200
Apr 02, 202419.8020.0519.3019.6319.63785,500
Apr 01, 202419.9419.9519.5119.6219.62481,400
Mar 28, 202420.3020.5719.9319.9719.971,606,300
Mar 27, 202419.2820.0519.2220.0220.02783,000
Mar 26, 202419.6819.7719.1019.4619.46601,900
Mar 25, 202419.4920.0419.4019.5419.54498,800
Mar 22, 202419.5219.7719.2419.4819.48703,200
Mar 21, 202419.4219.7219.4219.5719.57890,500
Mar 20, 202418.9719.6218.9019.3519.35879,800
Mar 19, 202418.6319.1918.6219.1819.181,410,700
Mar 18, 202418.5018.6818.3718.5718.571,021,400
Mar 15, 202418.3018.7018.3018.4518.452,000,100
Mar 14, 202418.5918.7218.3218.5218.52602,900
Mar 13, 202418.5118.7918.3018.3918.39621,900
Mar 12, 202418.2918.3517.9718.3418.34741,100
Mar 11, 202418.1518.4717.9918.3018.30471,500
Mar 08, 202418.6918.7418.1618.2618.26459,700
Mar 07, 202418.2818.6818.2518.6018.60549,100
Mar 06, 202418.2018.3617.9218.1818.18476,600
Mar 05, 202418.1918.4717.9617.9817.98466,200
Mar 04, 202418.9418.9418.3018.3118.31522,700
Mar 01, 202418.1818.9617.9418.8618.86690,700
Feb 29, 202418.4718.7517.7917.8917.891,078,400
Feb 28, 202418.3818.5718.1218.1318.13785,900
Feb 27, 202418.6418.7718.4518.5618.56471,300
Feb 26, 202418.5118.7218.2818.5118.51676,300
Feb 23, 202418.6018.8818.4218.7018.70794,200
Feb 22, 202419.0119.3718.7518.9218.921,129,600
Feb 21, 202419.3020.8219.0619.3219.322,126,100
Feb 20, 202419.0819.3618.9719.2319.231,491,200
Feb 16, 202418.7519.3718.6219.0919.091,498,800
Feb 15, 202417.9818.8817.8818.7418.74700,900
Feb 14, 202417.9518.0817.6417.8117.81679,300
Feb 13, 202417.9618.1017.4917.7017.70747,700
Feb 12, 202417.7718.3617.7718.2118.21616,800
Feb 09, 202417.5917.7217.4817.6417.64882,300
Feb 08, 202417.3517.7317.2917.5517.55653,600
Feb 07, 202417.3417.4017.0517.3017.30569,000
Feb 06, 202417.2817.5417.1417.4017.40680,300
Feb 05, 202417.0217.3216.7917.1417.14870,800
Feb 02, 202417.7317.7517.1717.1717.17673,800
Feb 01, 202417.6617.9517.4817.8317.83734,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...