Exterran Corp (EXTN) Historical Stock Data
4.58 ↑0.00 (0.00%)
As of October 12, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, EXTN is down 0.00% a day on average. There have been 17 days where Exterran Corp closed green and 13 days where EXTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 4.79 | 4.58 | ↓$0.21 (-4.38%) | 4.57 | 4.82 | 2.67M |
| 2022-10-11 | 4.83 | 4.84 | ↑$0.01 (0.21%) | 4.57 | 5.09 | 740.97K |
| 2022-10-10 | 4.99 | 4.94 | ↓$0.05 (-1.00%) | 4.66 | 5.03 | 132.55K |
| 2022-10-07 | 5.15 | 5.04 | ↓$0.11 (-2.14%) | 4.99 | 5.25 | 421.20K |
| 2022-10-06 | 4.93 | 5.00 | ↑$0.07 (1.42%) | 4.82 | 5.06 | 120.06K |
| 2022-10-05 | 4.82 | 4.95 | ↑$0.13 (2.70%) | 4.59 | 5.10 | 203.88K |
| 2022-10-04 | 4.40 | 4.82 | ↑$0.42 (9.55%) | 4.39 | 4.86 | 351.07K |
| 2022-10-03 | 4.23 | 4.38 | ↑$0.15 (3.55%) | 4.20 | 4.46 | 73.27K |
| 2022-09-30 | 4.09 | 4.16 | ↑$0.07 (1.71%) | 4.06 | 4.23 | 90.83K |
| 2022-09-29 | 4.31 | 4.18 | ↓$0.13 (-3.02%) | 3.94 | 4.31 | 53.04K |
| 2022-09-28 | 4.05 | 4.26 | ↑$0.21 (5.19%) | 3.98 | 4.32 | 376.61K |
| 2022-09-27 | 4.00 | 3.95 | ↓$0.05 (-1.25%) | 3.88 | 4.00 | 71.32K |
| 2022-09-26 | 3.95 | 3.86 | ↓$0.09 (-2.28%) | 3.80 | 4.18 | 298.47K |
| 2022-09-23 | 4.36 | 4.17 | ↓$0.19 (-4.36%) | 4.08 | 4.36 | 93.34K |
| 2022-09-22 | 4.73 | 4.53 | ↓$0.20 (-4.23%) | 4.43 | 4.73 | 57.66K |
| 2022-09-21 | 4.65 | 4.63 | ↓$0.02 (-0.43%) | 4.58 | 4.70 | 70.69K |
| 2022-09-20 | 4.69 | 4.55 | ↓$0.14 (-2.99%) | 4.46 | 4.69 | 37.02K |
| 2022-09-19 | 4.60 | 4.68 | ↑$0.08 (1.74%) | 4.52 | 4.68 | 28.37K |
| 2022-09-16 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.53 | 4.71 | 233.25K |
| 2022-09-15 | 4.75 | 4.77 | ↑$0.02 (0.42%) | 4.70 | 4.80 | 122.44K |
| 2022-09-14 | 4.79 | 4.78 | ↓$0.01 (-0.21%) | 4.76 | 4.85 | 56.87K |
| 2022-09-13 | 5.00 | 4.70 | ↓$0.30 (-6.00%) | 4.66 | 5.00 | 97.09K |
| 2022-09-12 | 4.96 | 5.02 | ↑$0.06 (1.21%) | 4.93 | 5.11 | 169.18K |
| 2022-09-09 | 4.94 | 5.01 | ↑$0.07 (1.42%) | 4.86 | 5.03 | 147.51K |
| 2022-09-08 | 4.70 | 4.83 | ↑$0.13 (2.77%) | 4.62 | 4.84 | 87.08K |
| 2022-09-07 | 4.69 | 4.72 | ↑$0.03 (0.64%) | 4.50 | 4.72 | 87.34K |
| 2022-09-02 | 4.94 | 4.96 | ↑$0.02 (0.40%) | 4.83 | 4.96 | 66.02K |
| 2022-09-01 | 4.81 | 4.83 | ↑$0.02 (0.42%) | 4.72 | 4.83 | 80.82K |
| 2022-08-31 | 4.86 | 4.91 | ↑$0.05 (1.03%) | 4.76 | 4.95 | 201.63K |
| 2022-08-30 | 5.05 | 4.94 | ↓$0.11 (-2.18%) | 4.80 | 5.05 | 34.84K |
Create an account or log in to view more rows.
$EXTN come to papa
$EXTN Holding Pattern
$EXTN you wanna be a successful trader close your trades green
$EXTN starting to gap up a little
$EXTN Reinvest your dividends
$EXTN flow comin
$EXTN added
$EXTN Mindset is key
$EXTN Move up
let's buy
$EXTN ugh oh
we heatin back up