Expro Group Hldgs N.V. (NY: XPRO )

12.97 +0.27 (+2.13%)

Official Closing Price Updated: 7:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	12.93	13.06	12.80	12.97	807,048	+0.27(+2.13%)
Nov 15, 2024	13.40	13.45	12.66	12.70	798,805	-0.56(-4.22%)
Nov 14, 2024	13.60	13.65	13.01	13.26	761,614	-0.19(-1.41%)
Nov 13, 2024	13.94	13.98	13.45	13.45	978,112	-0.36(-2.61%)
Nov 12, 2024	14.15	14.23	13.74	13.81	790,090	-0.32(-2.26%)
Nov 11, 2024	14.27	14.40	14.12	14.13	1,039,801	-0.11(-0.77%)
Nov 08, 2024	14.44	14.54	14.07	14.24	1,223,900	-0.38(-2.60%)
Nov 07, 2024	14.32	14.74	14.06	14.62	1,391,288	+0.30(+2.09%)
Nov 06, 2024	13.98	14.43	13.52	14.32	2,162,613	+1.45(+11.27%)
Nov 05, 2024	12.77	12.91	12.70	12.87	1,220,143	+0.09(+0.70%)
Nov 04, 2024	12.81	13.20	12.77	12.78	799,593	+0.01(+0.08%)
Nov 01, 2024	12.86	13.04	12.66	12.77	951,887	+0.02(+0.16%)
Oct 31, 2024	13.46	13.53	12.71	12.75	1,822,861	-0.71(-5.27%)
Oct 30, 2024	13.37	13.58	13.23	13.46	1,509,205	+0.21(+1.58%)
Oct 29, 2024	13.16	13.26	12.81	13.25	1,875,516	-0.01(-0.08%)
Oct 28, 2024	12.98	13.29	12.90	13.26	3,089,371	-0.11(-0.82%)
Oct 25, 2024	14.21	14.21	13.36	13.37	1,725,449	-0.63(-4.50%)
Oct 24, 2024	14.44	14.52	13.02	14.00	3,188,246	-1.35(-8.79%)
Oct 23, 2024	15.73	15.93	15.27	15.35	1,302,226	-0.54(-3.40%)
Oct 22, 2024	16.22	16.22	15.81	15.89	1,225,980	-0.29(-1.79%)
Oct 21, 2024	16.38	16.39	15.86	16.18	1,453,682	-0.07(-0.43%)
Oct 18, 2024	17.04	17.04	16.23	16.25	979,362	-0.83(-4.86%)
Oct 17, 2024	17.34	17.34	16.68	17.08	1,171,580	-0.18(-1.04%)
Oct 16, 2024	16.92	17.38	16.80	17.26	917,128	+0.37(+2.19%)
Oct 15, 2024	17.02	17.21	16.83	16.89	1,119,113	-0.67(-3.82%)
Oct 14, 2024	17.57	17.77	17.41	17.56	1,150,866	-0.27(-1.51%)
Oct 11, 2024	16.85	17.91	16.78	17.83	1,222,970	+0.82(+4.82%)
Oct 10, 2024	16.90	17.11	16.68	17.01	1,123,286	+0.09(+0.53%)
Oct 09, 2024	16.83	17.03	16.67	16.92	936,016	+0.04(+0.24%)
Oct 08, 2024	17.22	17.22	16.68	16.88	893,956	-0.58(-3.32%)
Oct 07, 2024	17.81	17.93	17.32	17.46	818,411	-0.34(-1.91%)
Oct 04, 2024	18.01	18.05	17.61	17.80	781,708	+0.10(+0.56%)
Oct 03, 2024	17.19	17.72	16.92	17.70	887,045	+0.53(+3.09%)
Oct 02, 2024	17.27	17.50	16.98	17.17	692,340	-0.06(-0.35%)
Oct 01, 2024	17.04	17.59	16.94	17.23	1,051,451	+0.06(+0.35%)
Sep 30, 2024	16.83	17.58	16.83	17.17	1,045,607	+0.14(+0.82%)
Sep 27, 2024	16.76	17.29	16.64	17.03	1,255,072	+0.53(+3.21%)
Sep 26, 2024	16.75	16.86	16.25	16.50	1,394,010	-0.55(-3.23%)
Sep 25, 2024	17.52	17.62	17.05	17.05	1,023,558	-0.76(-4.27%)
Sep 24, 2024	18.29	18.34	17.78	17.81	2,579,330	-0.07(-0.39%)
Sep 23, 2024	17.89	18.41	17.85	17.88	2,628,167	-0.10(-0.56%)
Sep 20, 2024	18.00	18.56	17.77	17.98	5,783,664	-0.02(-0.11%)
Sep 19, 2024	18.36	18.36	17.77	18.00	2,827,655	+0.32(+1.81%)
Sep 18, 2024	18.03	18.30	17.59	17.68	3,084,833	-0.38(-2.10%)
Sep 17, 2024	17.51	18.21	17.51	18.06	1,168,263	+0.70(+4.03%)
Sep 16, 2024	17.38	17.59	17.12	17.36	1,117,111	+0.33(+1.94%)
Sep 13, 2024	17.60	17.60	16.90	17.03	1,376,706	-0.20(-1.16%)
Sep 12, 2024	17.81	17.93	17.21	17.23	1,103,243	-0.34(-1.94%)
Sep 11, 2024	17.71	17.82	17.21	17.57	1,849,926	-0.10(-0.57%)
Sep 10, 2024	18.25	18.25	17.32	17.67	1,535,329	-0.54(-2.97%)
Sep 09, 2024	17.91	18.75	17.88	18.21	2,517,571	+0.49(+2.77%)
Sep 06, 2024	18.31	18.63	17.61	17.72	1,266,584	-0.58(-3.17%)
Sep 05, 2024	18.45	18.45	18.09	18.30	555,668	-0.07(-0.38%)
Sep 04, 2024	18.68	18.79	18.30	18.37	618,683	-0.23(-1.24%)

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.