Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,850.05 -878.79 (-1.38%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Expro Group Holdings N.V. (XPRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.92 | 20.20 | 19.52 | 20.15 | 20.15 | 836,900 |
| 25 Apr 2024 | 19.51 | 20.41 | 18.70 | 19.95 | 19.95 | 1,507,900 |
| 24 Apr 2024 | 19.21 | 19.68 | 19.07 | 19.22 | 19.22 | 842,800 |
| 23 Apr 2024 | 18.98 | 19.43 | 18.70 | 19.39 | 19.39 | 618,500 |
| 22 Apr 2024 | 18.74 | 19.29 | 18.38 | 19.09 | 19.09 | 949,200 |
| 19 Apr 2024 | 18.27 | 18.85 | 18.25 | 18.81 | 18.81 | 849,300 |
| 18 Apr 2024 | 18.73 | 18.99 | 18.27 | 18.43 | 18.43 | 772,000 |
| 17 Apr 2024 | 19.19 | 19.31 | 18.52 | 18.62 | 18.62 | 604,300 |
| 16 Apr 2024 | 18.95 | 19.22 | 18.58 | 19.21 | 19.21 | 630,400 |
| 15 Apr 2024 | 19.90 | 20.02 | 19.09 | 19.11 | 19.11 | 550,000 |
| 12 Apr 2024 | 20.77 | 21.01 | 19.47 | 19.56 | 19.56 | 683,800 |
| 11 Apr 2024 | 20.20 | 20.68 | 19.96 | 20.62 | 20.62 | 2,137,800 |
| 10 Apr 2024 | 19.30 | 20.15 | 19.23 | 20.12 | 20.12 | 1,036,000 |
| 09 Apr 2024 | 19.61 | 19.82 | 19.41 | 19.79 | 19.79 | 641,800 |
| 08 Apr 2024 | 19.99 | 19.99 | 19.53 | 19.58 | 19.58 | 421,000 |
| 05 Apr 2024 | 19.76 | 19.94 | 19.60 | 19.80 | 19.80 | 564,800 |
| 04 Apr 2024 | 19.73 | 20.36 | 19.66 | 19.77 | 19.77 | 1,018,900 |
| 03 Apr 2024 | 19.69 | 19.85 | 19.39 | 19.60 | 19.60 | 799,200 |
| 02 Apr 2024 | 19.80 | 20.05 | 19.30 | 19.63 | 19.63 | 785,500 |
| 01 Apr 2024 | 19.94 | 19.95 | 19.51 | 19.62 | 19.62 | 481,400 |
| 28 Mar 2024 | 20.30 | 20.57 | 19.93 | 19.97 | 19.97 | 1,606,300 |
| 27 Mar 2024 | 19.28 | 20.05 | 19.22 | 20.02 | 20.02 | 783,000 |
| 26 Mar 2024 | 19.68 | 19.77 | 19.10 | 19.46 | 19.46 | 601,900 |
| 25 Mar 2024 | 19.49 | 20.04 | 19.40 | 19.54 | 19.54 | 498,800 |
| 22 Mar 2024 | 19.52 | 19.77 | 19.24 | 19.48 | 19.48 | 703,200 |
| 21 Mar 2024 | 19.42 | 19.72 | 19.42 | 19.57 | 19.57 | 890,500 |
| 20 Mar 2024 | 18.97 | 19.62 | 18.90 | 19.35 | 19.35 | 879,800 |
| 19 Mar 2024 | 18.63 | 19.19 | 18.62 | 19.18 | 19.18 | 1,410,700 |
| 18 Mar 2024 | 18.50 | 18.68 | 18.37 | 18.57 | 18.57 | 1,021,400 |
| 15 Mar 2024 | 18.30 | 18.70 | 18.30 | 18.45 | 18.45 | 2,000,100 |
| 14 Mar 2024 | 18.59 | 18.72 | 18.32 | 18.52 | 18.52 | 602,900 |
| 13 Mar 2024 | 18.51 | 18.79 | 18.30 | 18.39 | 18.39 | 621,900 |
| 12 Mar 2024 | 18.29 | 18.35 | 17.97 | 18.34 | 18.34 | 741,100 |
| 11 Mar 2024 | 18.15 | 18.47 | 17.99 | 18.30 | 18.30 | 471,500 |
| 08 Mar 2024 | 18.69 | 18.74 | 18.16 | 18.26 | 18.26 | 459,700 |
| 07 Mar 2024 | 18.28 | 18.68 | 18.25 | 18.60 | 18.60 | 549,100 |
| 06 Mar 2024 | 18.20 | 18.36 | 17.92 | 18.18 | 18.18 | 476,600 |
| 05 Mar 2024 | 18.19 | 18.47 | 17.96 | 17.98 | 17.98 | 466,200 |
| 04 Mar 2024 | 18.94 | 18.94 | 18.30 | 18.31 | 18.31 | 522,700 |
| 01 Mar 2024 | 18.18 | 18.96 | 17.94 | 18.86 | 18.86 | 690,700 |
| 29 Feb 2024 | 18.47 | 18.75 | 17.79 | 17.89 | 17.89 | 1,078,400 |
| 28 Feb 2024 | 18.38 | 18.57 | 18.12 | 18.13 | 18.13 | 785,900 |
| 27 Feb 2024 | 18.64 | 18.77 | 18.45 | 18.56 | 18.56 | 471,300 |
| 26 Feb 2024 | 18.51 | 18.72 | 18.28 | 18.51 | 18.51 | 676,300 |
| 23 Feb 2024 | 18.60 | 18.88 | 18.42 | 18.70 | 18.70 | 794,200 |
| 22 Feb 2024 | 19.01 | 19.37 | 18.75 | 18.92 | 18.92 | 1,129,600 |
| 21 Feb 2024 | 19.30 | 20.82 | 19.06 | 19.32 | 19.32 | 2,126,100 |
| 20 Feb 2024 | 19.08 | 19.36 | 18.97 | 19.23 | 19.23 | 1,491,200 |
| 16 Feb 2024 | 18.75 | 19.37 | 18.62 | 19.09 | 19.09 | 1,498,800 |
| 15 Feb 2024 | 17.98 | 18.88 | 17.88 | 18.74 | 18.74 | 700,900 |
| 14 Feb 2024 | 17.95 | 18.08 | 17.64 | 17.81 | 17.81 | 679,300 |
| 13 Feb 2024 | 17.96 | 18.10 | 17.49 | 17.70 | 17.70 | 747,700 |
| 12 Feb 2024 | 17.77 | 18.36 | 17.77 | 18.21 | 18.21 | 616,800 |
| 09 Feb 2024 | 17.59 | 17.72 | 17.48 | 17.64 | 17.64 | 882,300 |
| 08 Feb 2024 | 17.35 | 17.73 | 17.29 | 17.55 | 17.55 | 653,600 |
| 07 Feb 2024 | 17.34 | 17.40 | 17.05 | 17.30 | 17.30 | 569,000 |
| 06 Feb 2024 | 17.28 | 17.54 | 17.14 | 17.40 | 17.40 | 680,300 |
| 05 Feb 2024 | 17.02 | 17.32 | 16.79 | 17.14 | 17.14 | 870,800 |
| 02 Feb 2024 | 17.73 | 17.75 | 17.17 | 17.17 | 17.17 | 673,800 |
| 01 Feb 2024 | 17.66 | 17.95 | 17.48 | 17.83 | 17.83 | 734,600 |
| 31 Jan 2024 | 17.83 | 18.09 | 17.33 | 17.60 | 17.60 | 1,091,300 |
| 30 Jan 2024 | 17.96 | 18.03 | 17.32 | 17.78 | 17.78 | 1,309,000 |
| 29 Jan 2024 | 17.96 | 18.63 | 17.73 | 18.54 | 18.54 | 1,039,400 |
| 26 Jan 2024 | 18.26 | 18.35 | 17.91 | 18.07 | 18.07 | 1,106,600 |
| 25 Jan 2024 | 19.12 | 19.25 | 18.18 | 18.25 | 18.25 | 1,565,500 |
| 24 Jan 2024 | 18.10 | 18.61 | 17.93 | 18.54 | 18.54 | 1,645,700 |
| 23 Jan 2024 | 17.43 | 17.84 | 17.35 | 17.77 | 17.77 | 681,600 |
| 22 Jan 2024 | 17.24 | 17.63 | 17.08 | 17.35 | 17.35 | 1,497,700 |
| 19 Jan 2024 | 16.82 | 17.11 | 16.48 | 17.10 | 17.10 | 1,022,800 |
| 18 Jan 2024 | 16.47 | 17.05 | 16.34 | 16.78 | 16.78 | 1,081,800 |
| 17 Jan 2024 | 16.06 | 16.33 | 15.97 | 16.24 | 16.24 | 819,500 |
| 16 Jan 2024 | 16.35 | 16.76 | 16.27 | 16.41 | 16.41 | 1,099,200 |
| 12 Jan 2024 | 16.40 | 16.55 | 16.04 | 16.55 | 16.55 | 800,400 |
| 11 Jan 2024 | 15.64 | 16.05 | 15.26 | 16.03 | 16.03 | 1,163,800 |
| 10 Jan 2024 | 15.59 | 15.75 | 15.44 | 15.65 | 15.65 | 809,000 |
| 09 Jan 2024 | 16.14 | 16.31 | 15.50 | 15.69 | 15.69 | 1,165,200 |
| 08 Jan 2024 | 16.30 | 16.43 | 15.84 | 16.25 | 16.25 | 1,610,200 |
| 05 Jan 2024 | 15.58 | 16.91 | 15.57 | 16.80 | 16.80 | 1,752,300 |
| 04 Jan 2024 | 16.07 | 16.07 | 15.50 | 15.58 | 15.58 | 725,400 |
| 03 Jan 2024 | 15.94 | 16.14 | 15.56 | 15.92 | 15.92 | 935,600 |
| 02 Jan 2024 | 16.17 | 16.37 | 15.76 | 15.85 | 15.85 | 450,400 |
| 29 Dec 2023 | 16.26 | 16.38 | 15.82 | 15.92 | 15.92 | 1,249,500 |
| 28 Dec 2023 | 16.21 | 16.49 | 16.18 | 16.26 | 16.26 | 428,600 |
| 27 Dec 2023 | 16.24 | 16.55 | 16.24 | 16.36 | 16.36 | 507,200 |
| 26 Dec 2023 | 16.40 | 16.47 | 16.24 | 16.32 | 16.32 | 700,000 |
| 22 Dec 2023 | 16.48 | 16.65 | 16.01 | 16.11 | 16.11 | 514,600 |
| 21 Dec 2023 | 16.19 | 16.43 | 16.13 | 16.41 | 16.41 | 644,300 |
| 20 Dec 2023 | 16.76 | 17.00 | 16.13 | 16.19 | 16.19 | 772,400 |
| 19 Dec 2023 | 16.37 | 16.76 | 16.36 | 16.75 | 16.75 | 705,100 |
| 18 Dec 2023 | 16.54 | 16.77 | 16.24 | 16.26 | 16.26 | 538,800 |
| 15 Dec 2023 | 16.28 | 16.45 | 15.98 | 16.27 | 16.27 | 1,944,400 |
| 14 Dec 2023 | 15.83 | 16.27 | 15.83 | 16.18 | 16.18 | 911,500 |
| 13 Dec 2023 | 14.89 | 15.56 | 14.78 | 15.49 | 15.49 | 681,600 |
| 12 Dec 2023 | 14.82 | 14.98 | 14.44 | 14.82 | 14.82 | 734,900 |
| 11 Dec 2023 | 15.29 | 15.47 | 14.84 | 15.10 | 15.10 | 897,300 |
| 08 Dec 2023 | 15.28 | 15.77 | 14.89 | 15.21 | 15.21 | 1,429,700 |
| 07 Dec 2023 | 15.07 | 15.20 | 14.86 | 15.12 | 15.12 | 459,500 |
| 06 Dec 2023 | 15.62 | 15.88 | 14.95 | 15.01 | 15.01 | 633,800 |
| 05 Dec 2023 | 15.93 | 15.93 | 15.45 | 15.58 | 15.58 | 596,500 |
| 04 Dec 2023 | 15.57 | 15.95 | 15.47 | 15.95 | 15.95 | 536,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.