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

Exponent Inc (NQ: EXPO )

93.38 -0.10 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2003 0.8697 0.8994 0.8362 0.8516 346,200 -0.03(-3.37%)
Jun 27, 2003 0.8362 0.8966 0.8362 0.8812 149,024 +0.02(+1.91%)
Jun 26, 2003 0.8873 0.9004 0.8477 0.8648 161,992 -0.02(-2.42%)
Jun 25, 2003 0.8796 0.8928 0.8796 0.8862 312,154 +0.01(+0.62%)
Jun 24, 2003 0.8675 0.8856 0.8675 0.8807 936,463 +0.01(+1.01%)
Jun 23, 2003 0.8653 0.8752 0.8653 0.8719 111,938 +0.00(+0.25%)
Jun 20, 2003 0.8247 0.8845 0.8247 0.8697 79,176 -0.01(-0.63%)
Jun 19, 2003 0.8626 0.8752 0.8351 0.8752 114,669 +0.01(+1.46%)
Jun 18, 2003 0.8543 0.8900 0.8280 0.8626 72,805 -0.02(-2.54%)
Jun 17, 2003 0.9247 0.9367 0.8549 0.8851 1,803,761 -0.05(-5.73%)
Jun 16, 2003 0.9560 0.9560 0.9274 0.9389 624,309 -0.02(-1.78%)
Jun 13, 2003 0.9461 0.9587 0.9098 0.9560 367,668 +0.00(+0.46%)
Jun 12, 2003 0.9054 0.9587 0.9049 0.9516 569,704 +0.05(+5.61%)
Jun 11, 2003 0.9027 0.9060 0.8791 0.9010 211,136 +0.00(+0.06%)
Jun 10, 2003 0.8466 0.9005 0.8362 0.9005 414,992 +0.05(+6.37%)
Jun 09, 2003 0.8378 0.8593 0.8351 0.8466 90,097 +0.01(+1.38%)
Jun 06, 2003 0.8351 0.8406 0.8351 0.8351 41,863 -0.00(-0.39%)
Jun 05, 2003 0.8269 0.8439 0.8269 0.8384 105,568 -0.01(-0.72%)
Jun 04, 2003 0.8351 0.8444 0.8258 0.8444 137,420 +0.01(+1.25%)
Jun 03, 2003 0.8532 0.8532 0.8126 0.8340 161,082 -0.00(-0.40%)
Jun 02, 2003 0.8516 0.8791 0.8115 0.8374 282,122 -0.04(-4.32%)
May 30, 2003 0.8225 0.8791 0.8065 0.8752 484,158 +0.05(+6.19%)
May 29, 2003 0.8378 0.8378 0.8131 0.8241 65,525 -0.02(-1.83%)
May 28, 2003 0.8318 0.8395 0.8159 0.8395 142,881 +0.00(+0.26%)
May 27, 2003 0.8406 0.8510 0.8324 0.8373 256,640 +0.00(+0.20%)
May 23, 2003 0.7966 0.8455 0.7900 0.8356 210,226 +0.04(+4.68%)
May 22, 2003 0.8098 0.8098 0.7966 0.7983 56,424 -0.02(-2.29%)
May 21, 2003 0.8285 0.8406 0.8120 0.8170 51,874 -0.01(-0.87%)
May 20, 2003 0.8351 0.8406 0.8104 0.8241 138,330 -0.02(-2.09%)
May 19, 2003 0.8428 0.8543 0.8302 0.8417 52,784 -0.01(-1.16%)
May 16, 2003 0.8521 0.8571 0.8346 0.8516 92,827 +0.00(+0.06%)
May 15, 2003 0.8483 0.8516 0.8263 0.8510 124,679 +0.00(+0.32%)
May 14, 2003 0.8378 0.8516 0.8109 0.8483 128,320 +0.02(+1.98%)
May 13, 2003 0.8461 0.8516 0.8104 0.8318 283,942 -0.02(-2.32%)
May 12, 2003 0.8324 0.8626 0.8241 0.8516 523,291 -0.00(-0.19%)
May 09, 2003 0.8296 0.8626 0.8148 0.8532 585,176 +0.03(+3.95%)
May 08, 2003 0.8065 0.8208 0.8065 0.8208 228,427 +0.01(+1.71%)
May 07, 2003 0.7857 0.8071 0.7857 0.8070 309,424 +0.02(+2.36%)
May 06, 2003 0.7807 0.7889 0.7802 0.7884 148,341 +0.01(+0.70%)
May 05, 2003 0.7933 0.7933 0.7692 0.7829 171,093 -0.01(-0.97%)
May 02, 2003 0.7692 0.7906 0.7664 0.7906 344,007 +0.02(+2.42%)
May 01, 2003 0.7642 0.7719 0.7576 0.7719 249,359 +0.01(+1.01%)
Apr 30, 2003 0.7692 0.7785 0.7604 0.7642 850,006 +0.00(+0.07%)
Apr 29, 2003 0.7725 0.7725 0.7620 0.7637 177,463 -0.00(-0.50%)
Apr 28, 2003 0.7675 0.7736 0.7642 0.7675 585,176 -0.00(-0.07%)
Apr 25, 2003 0.7692 0.7692 0.7637 0.7681 76,446 -0.00(-0.29%)
Apr 24, 2003 0.7796 0.7802 0.7648 0.7703 742,618 -0.00(-0.57%)
Apr 23, 2003 0.7802 0.7966 0.7692 0.7747 758,089 -0.01(-0.91%)
Apr 22, 2003 0.7131 0.7966 0.7115 0.7818 610,658 +0.07(+9.88%)
Apr 21, 2003 0.7137 0.7148 0.7109 0.7115 27,302 +0.00(+0.39%)
Apr 17, 2003 0.7142 0.7142 0.7087 0.7087 19,111 +0.00(+0.00%)
Apr 16, 2003 0.7192 0.7192 0.7087 0.7087 10,920 -0.00(-0.69%)
Apr 15, 2003 0.7142 0.7142 0.7137 0.7137 29,122 -0.00(-0.08%)
Apr 14, 2003 0.7164 0.7164 0.7087 0.7142 61,884 +0.00(+0.00%)
Apr 11, 2003 0.7197 0.7197 0.7120 0.7142 514,190 -0.02(-2.33%)
Apr 10, 2003 0.7241 0.7417 0.7093 0.7313 213,866 +0.01(+1.99%)
Apr 09, 2003 0.7225 0.7346 0.7142 0.7170 53,694 -0.02(-2.10%)
Apr 08, 2003 0.7571 0.7692 0.7236 0.7324 181,104 -0.02(-2.34%)
Apr 07, 2003 0.7439 0.7686 0.7439 0.7499 43,683 +0.01(+1.34%)
Apr 04, 2003 0.7593 0.7593 0.7401 0.7401 36,402 -0.03(-3.65%)
Apr 03, 2003 0.7692 0.7692 0.7681 0.7681 51,874 -0.00(-0.14%)
Apr 02, 2003 0.7351 0.7697 0.7351 0.7692 108,298 +0.05(+6.38%)
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.