Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

93.25 -0.13 (-0.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.306 1.315 1.294 1.313 271,533 -0.00(-0.08%)
Mar 30, 2005 1.299 1.316 1.299 1.314 92,795 +0.00(+0.00%)
Mar 29, 2005 1.310 1.314 1.290 1.314 391,269 +0.00(+0.32%)
Mar 28, 2005 1.306 1.319 1.306 1.310 354,302 -0.00(-0.23%)
Mar 24, 2005 1.308 1.313 1.306 1.313 731,633 +0.01(+0.55%)
Mar 23, 2005 1.297 1.311 1.297 1.306 299,147 +0.01(+0.85%)
Mar 22, 2005 1.301 1.316 1.294 1.295 536,735 -0.02(-1.17%)
Mar 21, 2005 1.323 1.324 1.287 1.310 217,052 +0.00(+0.34%)
Mar 18, 2005 1.329 1.329 1.296 1.306 576,777 -0.01(-0.79%)
Mar 17, 2005 1.300 1.319 1.280 1.316 722,143 +0.03(+2.35%)
Mar 16, 2005 1.279 1.289 1.274 1.286 438,453 +0.00(+0.08%)
Mar 15, 2005 1.280 1.290 1.269 1.285 454,012 +0.00(+0.34%)
Mar 14, 2005 1.271 1.280 1.271 1.280 79,165 +0.00(+0.00%)
Mar 11, 2005 1.297 1.297 1.270 1.280 116,460 -0.02(-1.89%)
Mar 10, 2005 1.308 1.317 1.283 1.305 32,426 -0.01(-1.04%)
Mar 09, 2005 1.316 1.326 1.316 1.319 118,507 -0.01(-0.95%)
Mar 08, 2005 1.334 1.337 1.320 1.332 145,293 -0.02(-1.22%)
Mar 07, 2005 1.433 1.433 1.346 1.348 45,219 -0.09(-6.09%)
Mar 04, 2005 1.395 1.451 1.392 1.435 172,779 +0.05(+3.45%)
Mar 03, 2005 1.357 1.394 1.342 1.388 412,468 +0.04(+2.94%)
Mar 02, 2005 1.329 1.381 1.323 1.348 145,092 +0.01(+0.45%)
Mar 01, 2005 1.336 1.346 1.328 1.342 191,158 +0.01(+0.99%)
Feb 28, 2005 1.297 1.329 1.290 1.329 183,670 +0.04(+2.89%)
Feb 25, 2005 1.313 1.313 1.291 1.291 250,543 -0.02(-1.18%)
Feb 24, 2005 1.291 1.314 1.291 1.307 95,642 +0.00(+0.34%)
Feb 23, 2005 1.284 1.304 1.284 1.302 132,455 +0.01(+0.68%)
Feb 22, 2005 1.294 1.306 1.285 1.294 504,690 +0.00(+0.17%)
Feb 18, 2005 1.289 1.299 1.289 1.291 585,202 +0.01(+0.43%)
Feb 17, 2005 1.308 1.313 1.275 1.286 403,752 -0.03(-2.01%)
Feb 16, 2005 1.271 1.315 1.261 1.312 962,833 +0.05(+3.74%)
Feb 15, 2005 1.283 1.283 1.239 1.265 1,284,345 -0.02(-1.46%)
Feb 14, 2005 1.318 1.318 1.281 1.284 191,021 -0.01(-1.10%)
Feb 11, 2005 1.290 1.319 1.290 1.298 186,372 +0.00(+0.13%)
Feb 10, 2005 1.265 1.301 1.265 1.296 345,877 +0.01(+0.94%)
Feb 09, 2005 1.264 1.294 1.264 1.284 913,128 +0.03(+2.14%)
Feb 08, 2005 1.237 1.273 1.237 1.257 266,820 -0.00(-0.17%)
Feb 07, 2005 1.274 1.288 1.234 1.260 1,208,045 -0.01(-0.86%)
Feb 04, 2005 1.367 1.368 1.266 1.271 1,959,349 -0.09(-6.81%)
Feb 03, 2005 1.370 1.370 1.343 1.363 73,551 +0.00(+0.24%)
Feb 02, 2005 1.324 1.366 1.324 1.360 308,173 +0.02(+1.52%)
Feb 01, 2005 1.371 1.371 1.339 1.340 196,826 -0.03(-2.28%)
Jan 31, 2005 1.366 1.373 1.355 1.371 156,274 +0.01(+0.97%)
Jan 28, 2005 1.362 1.384 1.349 1.358 187,409 -0.01(-0.96%)
Jan 27, 2005 1.371 1.374 1.371 1.371 178,802 -0.00(-0.20%)
Jan 26, 2005 1.373 1.379 1.363 1.374 165,991 +0.00(+0.16%)
Jan 25, 2005 1.346 1.401 1.325 1.372 140,962 +0.00(+0.04%)
Jan 24, 2005 1.418 1.418 1.364 1.371 288,093 -0.02(-1.54%)
Jan 21, 2005 1.410 1.415 1.388 1.392 57,584 -0.01(-0.67%)
Jan 20, 2005 1.379 1.417 1.379 1.402 133,064 +0.00(+0.00%)
Jan 19, 2005 1.429 1.432 1.401 1.402 104,422 -0.03(-1.85%)
Jan 18, 2005 1.406 1.437 1.396 1.428 280,468 +0.00(+0.35%)
Jan 14, 2005 1.440 1.456 1.374 1.423 1,196,663 -0.18(-10.97%)
Jan 13, 2005 1.597 1.607 1.589 1.599 240,217 -0.02(-1.29%)
Jan 12, 2005 1.621 1.621 1.599 1.620 29,233 -0.00(-0.10%)
Jan 11, 2005 1.561 1.621 1.552 1.621 165,546 +0.03(+2.18%)
Jan 10, 2005 1.523 1.638 1.523 1.587 823,245 +0.05(+3.29%)
Jan 07, 2005 1.529 1.538 1.508 1.536 87,217 -0.01(-0.46%)
Jan 06, 2005 1.526 1.550 1.517 1.543 262,144 -0.00(-0.14%)
Jan 05, 2005 1.506 1.552 1.506 1.545 111,319 +0.04(+2.52%)
Jan 04, 2005 1.496 1.527 1.484 1.507 218,144 +0.00(+0.11%)
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.