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

Exponent Inc (NQ: EXPO )

93.29 -0.09 (-0.09%)
Streaming Delayed Price Updated: 1:31 PM 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 (%)
Apr 29, 2005 1.294 1.310 1.283 1.309 323,048 +0.01(+0.42%)
Apr 28, 2005 1.316 1.326 1.292 1.304 435,414 -0.02(-1.50%)
Apr 27, 2005 1.327 1.347 1.318 1.324 154,348 -0.03(-1.87%)
Apr 26, 2005 1.347 1.355 1.340 1.349 228,755 -0.00(-0.16%)
Apr 25, 2005 1.332 1.363 1.332 1.351 392,404 +0.00(+0.16%)
Apr 22, 2005 1.369 1.396 1.346 1.349 304,974 -0.00(-0.24%)
Apr 21, 2005 1.363 1.363 1.346 1.352 281,257 +0.01(+0.45%)
Apr 20, 2005 1.346 1.361 1.344 1.346 1,026,469 +0.00(+0.00%)
Apr 19, 2005 1.324 1.353 1.311 1.346 116,352 +0.05(+4.17%)
Apr 18, 2005 1.267 1.300 1.267 1.292 55,268 +0.00(+0.21%)
Apr 15, 2005 1.306 1.311 1.289 1.289 81,897 -0.00(-0.13%)
Apr 14, 2005 1.310 1.310 1.273 1.291 90,961 -0.02(-1.26%)
Apr 13, 2005 1.351 1.361 1.306 1.308 38,459 -0.04(-2.90%)
Apr 12, 2005 1.309 1.351 1.298 1.347 92,727 +0.03(+2.13%)
Apr 11, 2005 1.311 1.325 1.292 1.319 72,823 -0.01(-0.79%)
Apr 08, 2005 1.381 1.381 1.310 1.329 67,063 -0.06(-4.39%)
Apr 07, 2005 1.384 1.390 1.382 1.390 31,852 +0.00(+0.20%)
Apr 06, 2005 1.372 1.391 1.372 1.387 42,964 +0.02(+1.77%)
Apr 05, 2005 1.334 1.363 1.330 1.363 85,310 +0.02(+1.64%)
Apr 04, 2005 1.306 1.345 1.306 1.341 148,432 +0.03(+2.35%)
Apr 01, 2005 1.302 1.316 1.300 1.310 398,119 -0.00(-0.17%)
Mar 31, 2005 1.305 1.315 1.294 1.313 271,601 -0.00(-0.08%)
Mar 30, 2005 1.298 1.316 1.298 1.314 92,818 +0.00(+0.00%)
Mar 29, 2005 1.309 1.314 1.290 1.314 391,367 +0.00(+0.32%)
Mar 28, 2005 1.305 1.319 1.305 1.309 354,390 -0.00(-0.23%)
Mar 24, 2005 1.308 1.313 1.305 1.313 731,815 +0.01(+0.55%)
Mar 23, 2005 1.297 1.310 1.297 1.305 299,222 +0.01(+0.85%)
Mar 22, 2005 1.300 1.315 1.294 1.294 536,869 -0.02(-1.17%)
Mar 21, 2005 1.322 1.324 1.287 1.310 217,106 +0.00(+0.34%)
Mar 18, 2005 1.329 1.329 1.296 1.305 576,921 -0.01(-0.79%)
Mar 17, 2005 1.300 1.319 1.279 1.316 722,323 +0.03(+2.35%)
Mar 16, 2005 1.279 1.288 1.274 1.286 438,563 +0.00(+0.09%)
Mar 15, 2005 1.280 1.289 1.269 1.285 454,125 +0.00(+0.34%)
Mar 14, 2005 1.270 1.280 1.270 1.280 79,185 +0.00(+0.00%)
Mar 11, 2005 1.297 1.297 1.270 1.280 116,489 -0.02(-1.89%)
Mar 10, 2005 1.308 1.317 1.283 1.305 32,434 -0.01(-1.04%)
Mar 09, 2005 1.316 1.326 1.316 1.319 118,536 -0.01(-0.95%)
Mar 08, 2005 1.334 1.337 1.320 1.331 145,329 -0.02(-1.22%)
Mar 07, 2005 1.433 1.433 1.345 1.348 45,230 -0.09(-6.09%)
Mar 04, 2005 1.394 1.450 1.392 1.435 172,822 +0.05(+3.45%)
Mar 03, 2005 1.357 1.394 1.342 1.387 412,571 +0.04(+2.93%)
Mar 02, 2005 1.329 1.381 1.323 1.348 145,129 +0.01(+0.45%)
Mar 01, 2005 1.336 1.345 1.327 1.342 191,206 +0.01(+0.99%)
Feb 28, 2005 1.297 1.328 1.290 1.328 183,716 +0.04(+2.89%)
Feb 25, 2005 1.313 1.313 1.291 1.291 250,606 -0.02(-1.18%)
Feb 24, 2005 1.291 1.314 1.291 1.306 95,666 +0.00(+0.34%)
Feb 23, 2005 1.283 1.303 1.283 1.302 132,488 +0.01(+0.68%)
Feb 22, 2005 1.294 1.305 1.285 1.293 504,816 +0.00(+0.17%)
Feb 18, 2005 1.288 1.299 1.288 1.291 585,348 +0.01(+0.43%)
Feb 17, 2005 1.308 1.313 1.275 1.286 403,853 -0.03(-2.01%)
Feb 16, 2005 1.270 1.315 1.260 1.312 963,074 +0.05(+3.74%)
Feb 15, 2005 1.282 1.282 1.239 1.265 1,284,666 -0.02(-1.46%)
Feb 14, 2005 1.318 1.318 1.281 1.283 191,069 -0.01(-1.10%)
Feb 11, 2005 1.289 1.319 1.289 1.298 186,419 +0.00(+0.13%)
Feb 10, 2005 1.265 1.300 1.265 1.296 345,963 +0.01(+0.94%)
Feb 09, 2005 1.264 1.294 1.264 1.284 913,356 +0.03(+2.14%)
Feb 08, 2005 1.237 1.272 1.237 1.257 266,887 -0.00(-0.17%)
Feb 07, 2005 1.274 1.288 1.234 1.259 1,208,347 -0.01(-0.87%)
Feb 04, 2005 1.367 1.367 1.265 1.270 1,959,839 -0.09(-6.81%)
Feb 03, 2005 1.370 1.370 1.342 1.363 73,570 +0.00(+0.24%)
Feb 02, 2005 1.324 1.366 1.324 1.360 308,250 +0.02(+1.52%)
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.