Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Expro Group Holdings N.V. (XPRO)

Compare
10.01
+0.07
+(0.70%)
At close: April 2 at 4:00:02 PM EDT
9.90
-0.11
(-1.10%)
Pre-Market: 4:32:06 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20259.7510.019.6510.0110.011,324,100
Apr 1, 20259.8810.089.669.949.941,167,600
Mar 31, 20259.9610.039.709.949.941,859,800
Mar 28, 202510.4510.6110.0310.1010.10820,800
Mar 27, 202510.6510.7410.4410.5410.541,345,800
Mar 26, 202510.8410.9110.6110.6910.69876,000
Mar 25, 202510.7210.9610.5110.6910.69981,000
Mar 24, 202510.4910.7010.4010.6310.631,435,800
Mar 21, 202510.4810.5610.2410.2510.252,219,500
Mar 20, 202510.6210.7810.5510.6610.661,359,900
Mar 19, 202510.6410.9310.4610.8110.811,099,400
Mar 18, 202510.6510.6910.3910.5810.581,749,500
Mar 17, 202510.6810.8910.4610.5910.591,117,400
Mar 14, 202510.4610.7710.4410.6710.671,199,200
Mar 13, 202510.8711.1910.2710.3210.32833,300
Mar 12, 202510.4711.1110.2910.8510.851,234,100
Mar 11, 202510.1610.729.9310.4710.472,077,100
Mar 10, 202510.6010.7910.0610.1210.121,461,700
Mar 7, 202510.3210.9810.2810.6910.691,483,500
Mar 6, 202510.1010.339.8710.2210.222,106,400
Mar 5, 20259.9010.339.8510.2410.242,473,500
Mar 4, 202510.5310.5310.0110.0910.091,269,800
Mar 3, 202512.0112.0110.7010.8210.821,180,700
Feb 28, 202512.0212.0611.6511.8911.89991,200
Feb 27, 202512.1512.4211.9912.0012.001,011,800
Feb 26, 202512.8113.0011.9912.0212.021,099,500
Feb 25, 202513.9014.7512.4812.9712.971,642,100
Feb 24, 202513.0513.2612.9113.0213.02647,000
Feb 21, 202513.4913.4912.8813.0613.06937,900
Feb 20, 202513.4613.6913.3313.3913.39593,900
Feb 19, 202513.9614.1513.5113.5713.57609,100
Feb 18, 202513.6214.2313.5414.0314.031,124,100
Feb 14, 202513.5213.5913.1913.4813.48467,800
Feb 13, 202513.2013.3013.0213.2913.29583,300
Feb 12, 202513.2413.4313.0813.2513.25623,800
Feb 11, 202513.4413.6813.3213.3613.36513,000
Feb 10, 202513.2613.4913.1413.3513.35706,000
Feb 7, 202512.8213.3212.6513.1113.11677,600
Feb 6, 202513.0613.1012.5212.8512.851,002,200
Feb 5, 202513.2013.2512.6912.9012.90665,400
Feb 4, 202512.1913.1612.1913.1213.12884,100
Feb 3, 202512.5012.6312.1412.3512.35898,900
Jan 31, 202512.8813.0112.4212.6312.63930,900
Jan 30, 202513.1413.2112.6112.8112.81968,400
Jan 29, 202513.1013.2612.8512.9912.99855,500
Jan 28, 202513.6713.8812.8713.0913.091,132,900
Jan 27, 202513.8414.1713.5713.7713.771,090,900
Jan 24, 202513.9714.1413.7913.9113.911,009,300
Jan 23, 202514.0414.1713.8013.9813.981,176,200
Jan 22, 202514.4214.4614.0114.0314.031,283,400
Jan 21, 202514.9614.9714.5214.5514.551,397,700
Jan 17, 202514.6014.8514.5014.8314.831,140,400
Jan 16, 202514.4014.5914.1114.4814.481,315,500
Jan 15, 202514.0414.7814.0214.5714.571,246,000
Jan 14, 202513.9014.1113.7314.0514.05803,400
Jan 13, 202513.7514.1313.5214.0114.011,769,100
Jan 10, 202513.8614.2213.5613.7213.721,883,800
Jan 8, 202513.1313.6313.0413.6013.601,323,000
Jan 7, 202512.9813.3512.9113.3513.351,104,900
Jan 6, 202512.8113.1612.7712.9412.941,173,100
Jan 3, 202512.9212.9512.5812.7512.751,103,700
Jan 2, 202512.7012.8912.4812.8012.801,223,700
Dec 31, 202412.1412.7112.0112.4712.471,461,100
Dec 30, 202411.7112.1511.5812.0612.06757,800
Dec 27, 202411.6611.8311.5311.7111.71615,800
Dec 26, 202411.7811.8511.4511.7511.75596,900
Dec 24, 202411.8011.8211.4111.7511.75555,400
Dec 23, 202411.4111.8011.4011.8011.801,339,400
Dec 20, 202411.4112.0211.1811.4511.452,684,200
Dec 19, 202411.7211.8711.4711.6011.601,937,000
Dec 18, 202412.4012.4011.3011.5411.543,732,000
Dec 17, 202410.8511.1210.7111.0911.091,170,000
Dec 16, 202411.1511.5110.9611.0511.051,421,200
Dec 13, 202411.3711.4111.0911.1211.121,546,500
Dec 12, 202411.9011.9011.4011.4011.40873,300
Dec 11, 202412.0812.1511.6011.9711.971,425,000
Dec 10, 202412.0812.2911.8612.0212.021,691,300
Dec 9, 202412.1812.2911.9612.0112.011,109,500
Dec 6, 202413.0213.1011.8311.8911.891,781,400
Dec 5, 202413.1013.3013.0613.1113.11695,000
Dec 4, 202413.8113.8213.0213.1113.11893,300
Dec 3, 202414.0214.0213.6113.7013.70896,800
Dec 2, 202413.9313.9513.2413.8013.801,539,700
Nov 29, 202414.2714.2913.8713.8913.89482,200
Nov 27, 202413.7914.3613.7414.1514.152,921,800
Nov 26, 202413.8513.8513.4013.7813.781,164,000
Nov 25, 202413.9013.9813.4713.8613.861,333,600
Nov 22, 202413.6714.1513.6213.8013.801,069,300
Nov 21, 202413.2013.7313.0913.6113.611,067,600
Nov 20, 202412.7713.0412.5812.9412.94966,700
Nov 19, 202412.7612.9912.6412.8212.82494,500
Nov 18, 202412.9313.0612.8012.9712.97807,000
Nov 15, 202413.4013.4512.6612.7012.70798,800
Nov 14, 202413.6013.6613.0113.2613.26761,600
Nov 13, 202413.9413.9813.4513.4513.45978,100
Nov 12, 202414.1514.2313.7413.8113.81790,100
Nov 11, 202414.2714.4014.1214.1314.131,039,900
Nov 8, 202414.4414.5414.0714.2414.241,223,900
Nov 7, 202414.3214.7514.0714.6214.621,391,300
Nov 6, 202413.9814.4313.5214.3214.322,164,200
Nov 5, 202412.7712.9112.7012.8712.871,220,100
Nov 4, 202412.8113.2012.7712.7812.78799,600
Nov 1, 202412.8613.0412.6612.7712.77951,900
Oct 31, 202413.4613.5312.7112.7512.751,822,900
Oct 30, 202413.3713.5813.2313.4613.461,509,200
Oct 29, 202413.1613.2612.8113.2513.251,875,500
Oct 28, 202412.9813.2912.9013.2613.263,089,400
Oct 25, 202414.2114.2113.3613.3713.371,725,400
Oct 24, 202414.4414.5213.0214.0014.003,188,200
Oct 23, 202415.7315.9315.2715.3515.351,302,100
Oct 22, 202416.2216.2215.8215.8915.891,226,000
Oct 21, 202416.3816.3915.8616.1816.181,453,700
Oct 18, 202417.0417.0416.2316.2516.25979,400
Oct 17, 202417.3417.3416.6817.0817.081,171,600
Oct 16, 202416.9217.3816.8017.2617.26917,100
Oct 15, 202417.0217.2116.8316.8916.891,119,100
Oct 14, 202417.5717.7717.4117.5617.561,150,900
Oct 11, 202416.8517.9116.7817.8317.831,223,000
Oct 10, 202416.9017.1116.6817.0117.011,123,300
Oct 9, 202416.8317.0316.6716.9216.92936,000
Oct 8, 202417.2217.2216.6816.8816.88894,000
Oct 7, 202417.8117.9317.3217.4617.46818,400
Oct 4, 202418.0118.0617.6117.8017.80781,700
Oct 3, 202417.1917.7216.9217.7017.70887,000
Oct 2, 202417.2717.5016.9817.1717.17692,300
Oct 1, 202417.0417.5916.9417.2317.231,051,500
Sep 30, 202416.8317.5816.8317.1717.171,045,600
Sep 27, 202416.7617.2916.6517.0317.031,255,100
Sep 26, 202416.7516.8616.2516.5016.501,394,000
Sep 25, 202417.5217.6217.0517.0517.051,023,600
Sep 24, 202418.2918.3417.7817.8117.812,579,300
Sep 23, 202417.8918.4117.8517.8817.882,628,200
Sep 20, 202418.0018.5617.7717.9817.985,783,700
Sep 19, 202418.3618.3617.7718.0018.002,827,700
Sep 18, 202418.0318.3017.5917.6817.683,084,800
Sep 17, 202417.5118.2117.5118.0618.061,168,300
Sep 16, 202417.3817.5917.1317.3617.361,117,100
Sep 13, 202417.6017.6016.9017.0317.031,376,700
Sep 12, 202417.8117.9317.2117.2317.231,103,200
Sep 11, 202417.7117.8217.2117.5717.571,849,900
Sep 10, 202418.2518.2517.3217.6717.671,535,300
Sep 9, 202417.9118.7617.8818.2118.212,517,600
Sep 6, 202418.3118.6317.6117.7217.721,266,600
Sep 5, 202418.4518.4518.0918.3018.30555,700
Sep 4, 202418.6818.7918.3018.3718.37618,700
Sep 3, 202419.3919.3918.3818.6018.60550,900
Aug 30, 202419.7819.8819.4119.8619.86769,600
Aug 29, 202420.1620.1819.8419.9319.93436,700
Aug 28, 202419.9420.1119.7719.9819.98523,100
Aug 27, 202420.3520.4720.1420.1720.17564,400
Aug 26, 202420.8521.0020.3920.4520.45624,700
Aug 23, 202420.1920.6820.0320.4520.451,022,800
Aug 22, 202420.0220.2419.7919.8819.88419,400
Aug 21, 202420.2920.3619.8019.9819.98845,500
Aug 20, 202421.2521.2819.9819.9819.98933,300
Aug 19, 202421.1121.5720.9621.3121.31941,400
Aug 16, 202420.9721.2520.8321.1021.10801,400
Aug 15, 202420.3921.1720.1821.1621.16755,200
Aug 14, 202419.8819.9919.7119.8819.88478,600
Aug 13, 202419.6919.9819.3919.8819.88598,600
Aug 12, 202419.9120.1919.5819.8519.85869,100
Aug 9, 202419.4119.9019.4119.8419.84973,300
Aug 8, 202419.3719.7019.0619.4319.43693,800
Aug 7, 202419.8419.9118.9519.0219.02712,300
Aug 6, 202419.0819.7818.8119.3219.32718,100
Aug 5, 202419.4719.5718.7319.0819.081,281,500
Aug 2, 202421.3621.5520.3820.4020.401,350,700
Aug 1, 202423.0423.1321.5622.0922.091,117,000
Jul 31, 202422.6423.3322.1623.2223.221,152,700
Jul 30, 202422.1822.5122.0222.2022.20906,700
Jul 29, 202422.6822.8322.0522.1222.121,330,100
Jul 26, 202423.6023.9622.3422.7022.705,364,100
Jul 25, 202422.8624.5022.1623.8423.841,809,100
Jul 24, 202423.7923.9923.3423.5723.571,047,300
Jul 23, 202423.5023.9723.3223.8523.851,104,000
Jul 22, 202423.5223.6723.2623.5823.581,359,900
Jul 19, 202423.2623.8222.8323.5423.54819,700
Jul 18, 202423.7024.1023.3223.3523.35638,200
Jul 17, 202424.1724.3523.7523.8523.85786,200
Jul 16, 202423.6924.2823.4224.2324.231,768,300
Jul 15, 202422.9023.8722.5423.6523.65978,300
Jul 12, 202422.9323.0122.5322.6522.65619,100
Jul 11, 202422.4822.9122.3222.7122.71653,300
Jul 10, 202421.5122.1721.3522.1522.151,144,500
Jul 9, 202422.2022.2021.1021.4621.464,081,300
Jul 8, 202422.3922.6421.9822.5022.50687,700
Jul 5, 202422.6722.7522.3122.5022.50830,500
Jul 3, 202422.7122.7122.3522.5922.59469,700
Jul 2, 202422.6622.8622.4022.5822.581,081,700
Jul 1, 202423.4123.4622.2122.4722.471,024,100
Jun 28, 202423.4423.7322.8822.9222.923,526,800
Jun 27, 202423.1723.5623.0023.2223.22977,100
Jun 26, 202423.5223.5522.9923.0123.01888,500
Jun 25, 202423.5624.0323.5323.5523.55562,200
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 7, 202420.1920.5820.0920.3320.33450,200
Jun 6, 202420.2720.5620.1820.3420.34479,700
Jun 5, 202420.1220.4320.0020.2620.26400,500
Jun 4, 202420.4320.4319.6919.9319.931,189,500
Jun 3, 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 9, 202419.8720.2019.8720.0420.04483,700
May 8, 202419.4019.8919.3719.8019.80328,800
May 7, 202419.5220.0219.4419.6619.66446,500
May 6, 202419.6820.0819.5419.6219.62546,900
May 3, 202419.6519.7919.2619.4419.44592,200
May 2, 202419.1819.3919.0219.2719.27506,000
May 1, 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 9, 202419.6119.8219.4119.7919.79641,800
Apr 8, 202419.9919.9919.5319.5819.58421,000
Apr 5, 202419.7619.9419.6019.8019.80564,800
Apr 4, 202419.7320.3619.6619.7719.771,018,900
Apr 3, 202419.6919.8519.3919.6019.60799,200

Related Tickers

GEOS Geospace Technologies Corporation
7.51
+3.44%
 
HLX Helix Energy Solutions Group, Inc.
8.50
+0.24%
 
NPKI NPK International Inc.
6.20
+3.16%
 
NCSM NCS Multistage Holdings, Inc.
38.25
+5.78%
 
ACDC ProFrac Holding Corp.
8.33
+3.74%
 
WTTR Select Water Solutions, Inc.
10.83
+2.27%
 
OII Oceaneering International, Inc.
22.55
+1.26%
 
VTOL Bristow Group Inc.
33.00
+1.66%
 
RNGR Ranger Energy Services, Inc.
14.48
+0.70%
 
EFXT Enerflex Ltd.
8.16
+3.42%