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 (%)
Jun 30, 2004 1.470 1.483 1.456 1.476 272,111 -0.01(-0.44%)
Jun 29, 2004 1.480 1.490 1.478 1.483 598,827 +0.02(+1.47%)
Jun 28, 2004 1.442 1.483 1.404 1.461 301,233 +0.05(+3.22%)
Jun 25, 2004 1.413 1.428 1.253 1.416 2,975,023 +0.00(+0.27%)
Jun 24, 2004 1.455 1.456 1.395 1.412 195,665 -0.05(-3.38%)
Jun 23, 2004 1.450 1.461 1.442 1.461 106,478 +0.01(+0.64%)
Jun 22, 2004 1.466 1.466 1.365 1.452 215,686 +0.02(+1.65%)
Jun 21, 2004 1.488 1.488 1.426 1.428 177,463 -0.06(-3.85%)
Jun 18, 2004 1.483 1.487 1.483 1.486 81,906 +0.00(+0.15%)
Jun 17, 2004 1.486 1.492 1.470 1.483 169,273 -0.00(-0.04%)
Jun 16, 2004 1.423 1.500 1.423 1.484 884,589 +0.02(+1.05%)
Jun 15, 2004 1.350 1.470 1.350 1.469 399,521 +0.11(+8.39%)
Jun 14, 2004 1.387 1.395 1.350 1.355 323,075 -0.03(-2.18%)
Jun 10, 2004 1.376 1.387 1.376 1.385 110,118 +0.01(+0.44%)
Jun 09, 2004 1.386 1.403 1.377 1.379 104,658 -0.02(-1.18%)
Jun 08, 2004 1.384 1.395 1.373 1.395 152,892 +0.01(+0.83%)
Jun 07, 2004 1.371 1.386 1.371 1.384 95,557 -0.00(-0.16%)
Jun 04, 2004 1.387 1.415 1.371 1.386 212,956 -0.01(-0.59%)
Jun 03, 2004 1.354 1.404 1.354 1.394 381,319 +0.02(+1.56%)
Jun 02, 2004 1.361 1.373 1.352 1.373 119,219 +0.00(+0.24%)
Jun 01, 2004 1.359 1.372 1.348 1.370 139,240 +0.00(+0.00%)
May 28, 2004 1.373 1.373 1.358 1.370 197,485 +0.00(+0.28%)
May 27, 2004 1.368 1.370 1.363 1.366 961,945 +0.00(+0.04%)
May 26, 2004 1.362 1.369 1.360 1.365 121,039 +0.01(+0.77%)
May 25, 2004 1.357 1.366 1.353 1.355 425,913 -0.01(-0.68%)
May 24, 2004 1.368 1.370 1.357 1.364 254,820 +0.01(+0.53%)
May 21, 2004 1.353 1.370 1.347 1.357 323,985 +0.00(+0.37%)
May 20, 2004 1.338 1.365 1.338 1.352 216,597 -0.01(-0.73%)
May 19, 2004 1.316 1.362 1.316 1.362 95,557 +0.04(+2.99%)
May 18, 2004 1.325 1.356 1.276 1.322 498,719 -0.01(-0.82%)
May 17, 2004 1.319 1.346 1.319 1.333 11,830 -0.02(-1.78%)
May 14, 2004 1.345 1.374 1.305 1.358 390,420 +0.02(+1.69%)
May 13, 2004 1.346 1.350 1.314 1.335 435,014 -0.01(-0.82%)
May 12, 2004 1.332 1.346 1.328 1.346 70,075 +0.00(+0.20%)
May 11, 2004 1.368 1.368 1.309 1.343 156,532 -0.03(-2.20%)
May 10, 2004 1.379 1.383 1.361 1.374 343,096 -0.00(-0.20%)
May 07, 2004 1.374 1.379 1.374 1.376 10,920 +0.00(+0.16%)
May 06, 2004 1.379 1.379 1.360 1.374 287,582 -0.00(-0.32%)
May 05, 2004 1.387 1.387 1.347 1.378 100,107 +0.00(+0.04%)
May 04, 2004 1.387 1.387 1.354 1.378 125,589 -0.01(-0.67%)
May 03, 2004 1.356 1.397 1.356 1.387 60,974 +0.01(+0.88%)
Apr 30, 2004 1.357 1.381 1.355 1.375 109,208 +0.03(+2.00%)
Apr 29, 2004 1.378 1.378 1.343 1.348 20,021 -0.03(-1.84%)
Apr 28, 2004 1.382 1.401 1.366 1.374 33,672 -0.03(-1.96%)
Apr 27, 2004 1.360 1.401 1.360 1.401 195,665 +0.04(+2.82%)
Apr 26, 2004 1.368 1.368 1.335 1.363 51,874 +0.02(+1.64%)
Apr 23, 2004 1.321 1.341 1.316 1.341 824,524 +0.00(+0.12%)
Apr 22, 2004 1.220 1.359 1.220 1.339 306,694 -0.00(-0.00%)
Apr 21, 2004 1.380 1.380 1.319 1.339 32,762 -0.04(-3.21%)
Apr 20, 2004 1.319 1.416 1.313 1.383 388,600 +0.06(+4.92%)
Apr 19, 2004 1.255 1.319 1.247 1.319 199,305 +0.07(+5.26%)
Apr 16, 2004 1.242 1.253 1.233 1.253 16,381 +0.00(+0.00%)
Apr 15, 2004 1.255 1.255 1.239 1.253 70,985 -0.00(-0.13%)
Apr 14, 2004 1.236 1.254 1.236 1.254 40,043 +0.02(+1.38%)
Apr 13, 2004 1.236 1.242 1.231 1.237 55,514 -0.00(-0.31%)
Apr 12, 2004 1.231 1.244 1.231 1.241 106,478 -0.00(-0.22%)
Apr 08, 2004 1.236 1.275 1.232 1.244 283,032 +0.00(+0.35%)
Apr 07, 2004 1.233 1.247 1.230 1.239 383,140 -0.01(-0.70%)
Apr 06, 2004 1.252 1.252 1.220 1.248 71,895 -0.00(-0.14%)
Apr 05, 2004 1.165 1.264 1.165 1.250 84,636 -0.01(-1.08%)
Apr 02, 2004 1.242 1.264 1.198 1.264 67,345 +0.02(+1.32%)
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.