Exterran Corporation (EXTN)
NYSE: EXTN
· Real-Time Price · USD
4.58
-0.26 (-5.37%)
At close: Oct 12, 2022, 10:00 PM
EXTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2022 | 4.79 | 4.82 | 4.57 | 4.58 | 4.58 | -5.37% | 2,673,258 |
| Oct 11, 2022 | 4.83 | 5.09 | 4.57 | 4.84 | 4.84 | -2.02% | 740,995 |
| Oct 10, 2022 | 4.99 | 5.03 | 4.66 | 4.94 | 4.94 | -1.98% | 132,553 |
| Oct 7, 2022 | 5.15 | 5.25 | 4.98 | 5.04 | 5.04 | 0.80% | 421,888 |
| Oct 6, 2022 | 4.93 | 5.06 | 4.82 | 5.00 | 5.00 | 1.01% | 131,908 |
| Oct 5, 2022 | 4.82 | 5.10 | 4.58 | 4.95 | 4.95 | 2.70% | 203,877 |
| Oct 4, 2022 | 4.40 | 4.86 | 4.37 | 4.82 | 4.82 | 10.05% | 351,074 |
| Oct 3, 2022 | 4.23 | 4.46 | 4.20 | 4.38 | 4.38 | 5.29% | 73,318 |
| Sep 30, 2022 | 4.09 | 4.23 | 4.06 | 4.16 | 4.16 | -0.48% | 90,832 |
| Sep 29, 2022 | 4.31 | 4.31 | 3.94 | 4.18 | 4.18 | -1.88% | 53,041 |
| Sep 28, 2022 | 4.05 | 4.32 | 3.97 | 4.26 | 4.26 | 7.85% | 376,607 |
| Sep 27, 2022 | 4.00 | 4.01 | 3.87 | 3.95 | 3.95 | 2.33% | 77,474 |
| Sep 26, 2022 | 3.95 | 4.18 | 3.78 | 3.86 | 3.86 | -7.43% | 298,470 |
| Sep 23, 2022 | 4.36 | 4.36 | 4.08 | 4.17 | 4.17 | -7.95% | 93,338 |
| Sep 22, 2022 | 4.73 | 4.73 | 4.43 | 4.53 | 4.53 | -2.16% | 57,658 |
| Sep 21, 2022 | 4.65 | 4.70 | 4.55 | 4.63 | 4.63 | 1.76% | 70,685 |
| Sep 20, 2022 | 4.69 | 4.69 | 4.46 | 4.55 | 4.55 | -2.78% | 37,016 |
| Sep 19, 2022 | 4.60 | 4.69 | 4.54 | 4.68 | 4.68 | -0.43% | 28,367 |
| Sep 16, 2022 | 4.70 | 4.75 | 4.53 | 4.70 | 4.70 | -1.47% | 233,250 |
| Sep 15, 2022 | 4.75 | 4.80 | 4.70 | 4.77 | 4.77 | -0.21% | 122,441 |