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

Exponent Inc (NQ: EXPO )

93.11 -0.27 (-0.29%)
Streaming Delayed Price Updated: 11:45 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 (%)
Jun 30, 2005 1.585 1.589 1.555 1.570 47,423 -0.01(-0.69%)
Jun 29, 2005 1.572 1.581 1.567 1.581 110,400 +0.00(+0.10%)
Jun 28, 2005 1.579 1.593 1.511 1.580 204,365 -0.00(-0.31%)
Jun 27, 2005 1.593 1.596 1.571 1.584 629,760 -0.01(-0.93%)
Jun 24, 2005 1.583 1.607 1.573 1.599 1,643,334 +0.03(+1.96%)
Jun 23, 2005 1.593 1.593 1.567 1.569 112,002 -0.02(-1.11%)
Jun 22, 2005 1.566 1.586 1.560 1.586 173,696 +0.03(+1.83%)
Jun 21, 2005 1.556 1.566 1.548 1.558 93,082 +0.02(+1.21%)
Jun 20, 2005 1.592 1.592 1.530 1.539 213,020 -0.02(-1.58%)
Jun 17, 2005 1.577 1.577 1.556 1.564 249,787 -0.00(-0.32%)
Jun 16, 2005 1.538 1.571 1.538 1.569 316,695 +0.03(+1.96%)
Jun 15, 2005 1.522 1.538 1.510 1.538 130,840 +0.03(+1.89%)
Jun 14, 2005 1.538 1.538 1.498 1.510 142,972 -0.02(-1.58%)
Jun 13, 2005 1.492 1.534 1.492 1.534 144,091 +0.04(+2.80%)
Jun 10, 2005 1.515 1.525 1.487 1.492 99,916 -0.05(-3.00%)
Jun 09, 2005 1.428 1.538 1.428 1.538 141,452 +0.10(+6.91%)
Jun 08, 2005 1.467 1.482 1.436 1.439 122,650 -0.01(-0.98%)
Jun 07, 2005 1.415 1.467 1.390 1.453 193,927 +0.08(+5.63%)
Jun 06, 2005 1.367 1.377 1.367 1.376 19,111 -0.01(-0.63%)
Jun 03, 2005 1.390 1.397 1.367 1.385 43,046 -0.02(-1.37%)
Jun 02, 2005 1.361 1.404 1.361 1.404 62,166 +0.03(+2.04%)
Jun 01, 2005 1.375 1.378 1.363 1.376 71,568 +0.01(+1.09%)
May 31, 2005 1.346 1.365 1.344 1.361 48,788 -0.01(-0.68%)
May 27, 2005 1.372 1.380 1.370 1.370 64,970 -0.00(-0.32%)
May 26, 2005 1.375 1.375 1.371 1.375 55,514 +0.00(+0.00%)
May 25, 2005 1.363 1.386 1.342 1.375 250,005 +0.00(+0.08%)
May 24, 2005 1.370 1.385 1.367 1.374 369,489 +0.02(+1.46%)
May 23, 2005 1.319 1.354 1.314 1.354 204,010 +0.04(+2.83%)
May 20, 2005 1.316 1.321 1.313 1.316 131,041 +0.00(+0.13%)
May 19, 2005 1.321 1.321 1.305 1.315 110,710 -0.01(-0.62%)
May 18, 2005 1.325 1.335 1.318 1.323 141,971 +0.01(+0.54%)
May 17, 2005 1.316 1.319 1.316 1.316 11,685 +0.00(+0.08%)
May 16, 2005 1.308 1.328 1.308 1.315 116,106 -0.00(-0.08%)
May 13, 2005 1.333 1.336 1.303 1.316 165,214 -0.02(-1.72%)
May 12, 2005 1.341 1.348 1.331 1.339 60,792 +0.01(+0.45%)
May 11, 2005 1.360 1.360 1.330 1.333 200,324 +0.00(+0.04%)
May 10, 2005 1.355 1.355 1.323 1.332 122,850 -0.03(-2.14%)
May 09, 2005 1.358 1.371 1.358 1.361 214,176 +0.00(+0.04%)
May 06, 2005 1.361 1.373 1.360 1.361 246,911 +0.01(+0.90%)
May 05, 2005 1.352 1.356 1.332 1.349 614,953 -0.01(-0.49%)
May 04, 2005 1.327 1.374 1.327 1.355 548,791 +0.04(+2.83%)
May 03, 2005 1.308 1.343 1.301 1.318 250,387 -0.00(-0.04%)
May 02, 2005 1.293 1.319 1.291 1.319 293,197 +0.01(+0.71%)
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%)
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.