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

Exponent Inc (NQ: EXPO )

93.38 UNCHANGED
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 (%)
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%)
Feb 01, 2005 1.371 1.371 1.339 1.339 196,875 -0.03(-2.28%)
Jan 31, 2005 1.365 1.372 1.355 1.371 156,313 +0.01(+0.97%)
Jan 28, 2005 1.361 1.383 1.348 1.358 187,456 -0.01(-0.96%)
Jan 27, 2005 1.371 1.374 1.371 1.371 178,847 -0.00(-0.20%)
Jan 26, 2005 1.373 1.378 1.363 1.374 166,033 +0.00(+0.16%)
Jan 25, 2005 1.346 1.400 1.325 1.371 140,997 +0.00(+0.04%)
Jan 24, 2005 1.417 1.417 1.364 1.371 288,165 -0.02(-1.54%)
Jan 21, 2005 1.409 1.415 1.387 1.392 57,598 -0.01(-0.67%)
Jan 20, 2005 1.379 1.417 1.379 1.402 133,097 +0.00(+0.00%)
Jan 19, 2005 1.428 1.431 1.401 1.402 104,448 -0.03(-1.85%)
Jan 18, 2005 1.406 1.437 1.396 1.428 280,538 +0.00(+0.35%)
Jan 14, 2005 1.439 1.456 1.374 1.423 1,196,962 -0.18(-10.97%)
Jan 13, 2005 1.597 1.607 1.589 1.598 240,277 -0.02(-1.29%)
Jan 12, 2005 1.621 1.621 1.599 1.619 29,240 -0.00(-0.10%)
Jan 11, 2005 1.560 1.621 1.552 1.621 165,587 +0.03(+2.18%)
Jan 10, 2005 1.523 1.637 1.523 1.586 823,450 +0.05(+3.29%)
Jan 07, 2005 1.528 1.537 1.508 1.536 87,239 -0.01(-0.46%)
Jan 06, 2005 1.526 1.549 1.517 1.543 262,209 -0.00(-0.14%)
Jan 05, 2005 1.505 1.552 1.505 1.545 111,347 +0.04(+2.52%)
Jan 04, 2005 1.496 1.527 1.483 1.507 218,198 +0.00(+0.11%)
Jan 03, 2005 1.508 1.509 1.498 1.505 129,876 -0.00(-0.33%)
Dec 31, 2004 1.532 1.532 1.500 1.510 93,737 +0.01(+0.81%)
Dec 30, 2004 1.492 1.513 1.492 1.498 76,446 -0.01(-0.51%)
Dec 29, 2004 1.517 1.519 1.504 1.506 54,604 -0.02(-1.47%)
Dec 28, 2004 1.493 1.609 1.493 1.528 672,542 +0.01(+0.51%)
Dec 27, 2004 1.537 1.537 1.518 1.521 27,302 -0.00(-0.14%)
Dec 23, 2004 1.533 1.535 1.519 1.523 40,953 +0.00(+0.29%)
Dec 22, 2004 1.505 1.541 1.505 1.519 131,960 -0.02(-1.29%)
Dec 21, 2004 1.500 1.538 1.500 1.538 69,165 +0.05(+3.28%)
Dec 20, 2004 1.525 1.525 1.489 1.489 104,658 -0.04(-2.71%)
Dec 17, 2004 1.503 1.538 1.503 1.531 104,658 +0.00(+0.31%)
Dec 16, 2004 1.499 1.530 1.491 1.526 110,118 -0.02(-1.17%)
Dec 15, 2004 1.493 1.544 1.486 1.544 40,953 +0.03(+1.96%)
Dec 14, 2004 1.525 1.525 1.497 1.515 156,532 -0.01(-0.86%)
Dec 13, 2004 1.536 1.538 1.521 1.528 273,021 +0.00(+0.04%)
Dec 10, 2004 1.533 1.538 1.491 1.527 228,427 -0.00(-0.04%)
Dec 09, 2004 1.516 1.528 1.508 1.528 316,704 +0.00(+0.04%)
Dec 08, 2004 1.497 1.527 1.497 1.527 284,852 +0.04(+2.92%)
Dec 07, 2004 1.519 1.519 1.484 1.484 138,330 -0.04(-2.81%)
Dec 06, 2004 1.499 1.527 1.499 1.527 78,266 -0.01(-0.57%)
Dec 03, 2004 1.538 1.544 1.531 1.536 66,435 -0.00(-0.28%)
Dec 02, 2004 1.538 1.540 1.524 1.540 59,154 +0.01(+0.75%)
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.