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

Exponent Inc (NQ: EXPO )

94.06 +0.68 (+0.73%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2003 1.163 1.164 1.161 1.161 51,861 -0.00(-0.09%)
Oct 30, 2003 1.165 1.162 1.160 1.162 73,697 -0.00(-0.24%)
Oct 29, 2003 1.146 1.165 1.133 1.165 144,237 +0.03(+2.71%)
Oct 28, 2003 1.110 1.138 1.099 1.134 462,200 +0.02(+1.98%)
Oct 27, 2003 1.134 1.134 1.093 1.112 223,821 -0.01(-1.27%)
Oct 24, 2003 1.115 1.140 1.099 1.127 63,689 +0.00(+0.24%)
Oct 23, 2003 1.072 1.143 1.072 1.124 174,690 +0.01(+1.29%)
Oct 22, 2003 1.077 1.118 1.051 1.110 784,285 +0.02(+2.23%)
Oct 21, 2003 1.022 1.129 1.022 1.085 1,789,163 +0.17(+18.26%)
Oct 20, 2003 0.9249 0.9628 0.9177 0.9177 123,738 -0.02(-2.40%)
Oct 17, 2003 0.9467 0.9540 0.8985 0.9403 33,664 -0.00(-0.01%)
Oct 16, 2003 0.9540 0.9436 0.9370 0.9403 18,196 -0.01(-1.43%)
Oct 15, 2003 0.9496 0.9595 0.9095 0.9540 174,690 +0.00(+0.46%)
Oct 14, 2003 0.9491 0.9496 0.9392 0.9496 14,557 -0.00(-0.01%)
Oct 13, 2003 0.9425 0.9524 0.9419 0.9497 51,861 +0.01(+1.53%)
Oct 10, 2003 0.9375 0.9513 0.9205 0.9353 208,172 -0.01(-0.99%)
Oct 09, 2003 0.9487 0.9502 0.9364 0.9447 15,467 -0.01(-0.64%)
Oct 08, 2003 0.9584 0.9584 0.9397 0.9507 10,008 -0.01(-0.92%)
Oct 07, 2003 0.9623 0.9645 0.9595 0.9595 19,215 -0.00(-0.46%)
Oct 06, 2003 0.9617 0.9639 0.9348 0.9639 71,459 +0.00(+0.23%)
Oct 03, 2003 0.9699 0.9699 0.9260 0.9617 59,594 -0.01(-0.62%)
Oct 02, 2003 0.9502 0.9716 0.9502 0.9677 279,276 +0.01(+1.49%)
Oct 01, 2003 0.9524 0.9617 0.9353 0.9535 114,640 -0.00(-0.23%)
Sep 30, 2003 0.9199 0.9562 0.9194 0.9557 179,239 +0.04(+4.07%)
Sep 29, 2003 0.9155 0.9293 0.8996 0.9183 119,189 +0.01(+1.27%)
Sep 26, 2003 0.9067 0.9161 0.9067 0.9067 25,475 +0.01(+0.92%)
Sep 25, 2003 0.8991 0.9040 0.8985 0.8985 104,632 +0.01(+1.20%)
Sep 24, 2003 0.8930 0.9056 0.8875 0.8878 163,771 -0.00(-0.39%)
Sep 23, 2003 0.9348 0.9348 0.8848 0.8914 232,410 -0.04(-4.64%)
Sep 22, 2003 0.9546 0.9546 0.9342 0.9348 80,976 -0.01(-1.10%)
Sep 19, 2003 0.9326 0.9535 0.9287 0.9452 116,460 +0.01(+1.47%)
Sep 18, 2003 0.9315 0.9342 0.9315 0.9315 3,639 +0.00(+0.24%)
Sep 17, 2003 0.9205 0.9342 0.9205 0.9293 40,579 +0.01(+0.89%)
Sep 16, 2003 0.9205 0.9309 0.9205 0.9210 35,483 +0.00(+0.06%)
Sep 15, 2003 0.9342 0.9342 0.8930 0.9205 50,041 +0.02(+2.26%)
Sep 12, 2003 0.9029 0.9029 0.8875 0.9002 370,306 -0.01(-0.67%)
Sep 11, 2003 0.9128 0.9150 0.9024 0.9062 158,312 -0.01(-0.72%)
Sep 10, 2003 0.9073 0.9172 0.9067 0.9128 18,196 -0.02(-1.95%)
Sep 09, 2003 0.9342 0.9397 0.9210 0.9309 44,582 -0.01(-0.70%)
Sep 08, 2003 0.9491 0.9507 0.9326 0.9375 24,565 -0.01(-0.64%)
Sep 05, 2003 0.9172 0.9480 0.9205 0.9436 98,263 +0.02(+2.45%)
Sep 04, 2003 0.9205 0.9221 0.9205 0.9210 8,188 +0.00(+0.06%)
Sep 03, 2003 0.9150 0.9474 0.9067 0.9205 101,902 +0.02(+2.38%)
Sep 02, 2003 0.9452 0.9452 0.8991 0.8991 84,615 -0.05(-5.10%)
Aug 29, 2003 0.9414 0.9480 0.9414 0.9474 51,861 +0.01(+0.89%)
Aug 28, 2003 0.9425 0.9645 0.9370 0.9391 408,520 -0.00(-0.01%)
Aug 27, 2003 0.9524 0.9612 0.9392 0.9392 28,205 +0.00(+0.53%)
Aug 26, 2003 0.9535 0.9535 0.9342 0.9342 57,320 -0.01(-0.58%)
Aug 25, 2003 0.9342 0.9397 0.9276 0.9397 29,115 +0.01(+1.42%)
Aug 22, 2003 0.9238 0.9562 0.9238 0.9265 35,483 -0.03(-3.38%)
Aug 21, 2003 0.9260 0.9782 0.9260 0.9590 286,600 +0.04(+3.87%)
Aug 20, 2003 0.9282 0.9337 0.9194 0.9232 228,370 -0.02(-1.87%)
Aug 19, 2003 0.9002 0.9480 0.8936 0.9408 383,954 +0.05(+5.03%)
Aug 18, 2003 0.8998 0.9040 0.8793 0.8958 239,289 -0.01(-1.09%)
Aug 15, 2003 0.9260 0.9260 0.9007 0.9056 51,861 -0.01(-1.61%)
Aug 14, 2003 0.9122 0.9205 0.9073 0.9205 79,156 +0.01(+0.96%)
Aug 13, 2003 0.9040 0.9117 0.8985 0.9117 374,855 +0.01(+0.91%)
Aug 12, 2003 0.8903 0.9035 0.8903 0.9035 40,033 +0.00(+0.54%)
Aug 11, 2003 0.9035 0.9035 0.8931 0.8986 13,647 +0.01(+0.87%)
Aug 08, 2003 0.8903 0.8985 0.8903 0.8908 10,918 +0.00(+0.06%)
Aug 07, 2003 0.9089 0.9089 0.8903 0.8903 155,583 -0.02(-2.47%)
Aug 06, 2003 0.8958 0.9128 0.8958 0.9128 19,106 -0.00(-0.06%)
Aug 05, 2003 0.9199 0.9303 0.9073 0.9133 1,048,140 -0.01(-1.31%)
Aug 04, 2003 0.9220 0.9254 0.9024 0.9254 180,149 +0.04(+4.73%)
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.