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 (%)
Jul 29, 2005 1.638 1.664 1.621 1.634 78,519 -0.02(-1.15%)
Jul 28, 2005 1.621 1.652 1.621 1.652 97,080 +0.04(+2.28%)
Jul 27, 2005 1.639 1.653 1.609 1.616 136,331 -0.03(-1.93%)
Jul 26, 2005 1.649 1.673 1.635 1.648 154,154 -0.00(-0.07%)
Jul 25, 2005 1.632 1.690 1.632 1.649 241,463 -0.00(-0.27%)
Jul 22, 2005 1.559 1.655 1.559 1.653 332,593 +0.09(+5.54%)
Jul 21, 2005 1.591 1.599 1.566 1.566 143,973 -0.03(-2.06%)
Jul 20, 2005 1.595 1.619 1.525 1.599 261,380 -0.02(-0.99%)
Jul 19, 2005 1.527 1.620 1.527 1.615 399,439 +0.08(+5.49%)
Jul 18, 2005 1.516 1.539 1.504 1.531 45,655 -0.01(-0.35%)
Jul 15, 2005 1.498 1.537 1.498 1.536 97,398 +0.01(+0.97%)
Jul 14, 2005 1.539 1.539 1.505 1.522 55,500 -0.00(-0.07%)
Jul 13, 2005 1.539 1.539 1.523 1.523 102,812 -0.02(-1.04%)
Jul 12, 2005 1.545 1.545 1.528 1.539 27,577 -0.01(-0.60%)
Jul 11, 2005 1.557 1.568 1.538 1.548 220,064 -0.01(-0.95%)
Jul 08, 2005 1.544 1.575 1.534 1.563 117,642 +0.05(+2.97%)
Jul 07, 2005 1.585 1.585 1.511 1.518 133,792 -0.06(-4.00%)
Jul 06, 2005 1.616 1.620 1.579 1.581 75,326 -0.03(-2.14%)
Jul 05, 2005 1.585 1.616 1.577 1.616 182,878 +0.04(+2.47%)
Jul 01, 2005 1.553 1.577 1.553 1.577 252,936 +0.01(+0.38%)
Jun 30, 2005 1.585 1.589 1.555 1.571 47,411 -0.01(-0.69%)
Jun 29, 2005 1.572 1.582 1.567 1.582 110,373 +0.00(+0.10%)
Jun 28, 2005 1.579 1.594 1.512 1.580 204,314 -0.00(-0.31%)
Jun 27, 2005 1.594 1.596 1.571 1.585 629,603 -0.01(-0.93%)
Jun 24, 2005 1.583 1.607 1.573 1.600 1,642,923 +0.03(+1.96%)
Jun 23, 2005 1.593 1.593 1.567 1.569 111,974 -0.02(-1.11%)
Jun 22, 2005 1.566 1.587 1.560 1.587 173,652 +0.03(+1.83%)
Jun 21, 2005 1.556 1.566 1.549 1.558 93,058 +0.02(+1.21%)
Jun 20, 2005 1.593 1.593 1.530 1.539 212,967 -0.02(-1.58%)
Jun 17, 2005 1.578 1.578 1.556 1.564 249,724 -0.00(-0.32%)
Jun 16, 2005 1.539 1.572 1.539 1.569 316,616 +0.03(+1.96%)
Jun 15, 2005 1.522 1.539 1.511 1.539 130,808 +0.03(+1.89%)
Jun 14, 2005 1.539 1.539 1.499 1.510 142,936 -0.02(-1.58%)
Jun 13, 2005 1.493 1.534 1.493 1.534 144,055 +0.04(+2.80%)
Jun 10, 2005 1.516 1.526 1.488 1.493 99,891 -0.05(-3.00%)
Jun 09, 2005 1.429 1.539 1.429 1.539 141,417 +0.10(+6.91%)
Jun 08, 2005 1.468 1.483 1.437 1.439 122,619 -0.01(-0.98%)
Jun 07, 2005 1.415 1.467 1.390 1.454 193,878 +0.08(+5.63%)
Jun 06, 2005 1.368 1.377 1.368 1.376 19,106 -0.01(-0.63%)
Jun 03, 2005 1.390 1.397 1.368 1.385 43,035 -0.02(-1.37%)
Jun 02, 2005 1.362 1.404 1.362 1.404 62,151 +0.03(+2.04%)
Jun 01, 2005 1.375 1.378 1.363 1.376 71,550 +0.01(+1.09%)
May 31, 2005 1.346 1.366 1.345 1.361 48,776 -0.01(-0.68%)
May 27, 2005 1.373 1.380 1.371 1.371 64,953 -0.00(-0.32%)
May 26, 2005 1.375 1.375 1.371 1.375 55,500 +0.00(+0.00%)
May 25, 2005 1.363 1.386 1.343 1.375 249,943 +0.00(+0.08%)
May 24, 2005 1.371 1.385 1.367 1.374 369,396 +0.02(+1.46%)
May 23, 2005 1.319 1.354 1.315 1.354 203,959 +0.04(+2.83%)
May 20, 2005 1.316 1.321 1.313 1.317 131,008 +0.00(+0.13%)
May 19, 2005 1.322 1.322 1.306 1.315 110,682 -0.01(-0.62%)
May 18, 2005 1.325 1.335 1.318 1.323 141,935 +0.01(+0.54%)
May 17, 2005 1.316 1.319 1.316 1.316 11,682 +0.00(+0.08%)
May 16, 2005 1.308 1.329 1.308 1.315 116,077 -0.00(-0.08%)
May 13, 2005 1.334 1.336 1.304 1.316 165,173 -0.02(-1.72%)
May 12, 2005 1.341 1.349 1.331 1.339 60,777 +0.01(+0.45%)
May 11, 2005 1.360 1.360 1.330 1.333 200,274 +0.00(+0.04%)
May 10, 2005 1.355 1.355 1.323 1.333 122,819 -0.03(-2.14%)
May 09, 2005 1.358 1.371 1.358 1.362 214,122 +0.00(+0.04%)
May 06, 2005 1.362 1.373 1.361 1.361 246,849 +0.01(+0.90%)
May 05, 2005 1.352 1.357 1.333 1.349 614,799 -0.01(-0.49%)
May 04, 2005 1.328 1.374 1.328 1.356 548,654 +0.04(+2.83%)
May 03, 2005 1.308 1.343 1.301 1.318 250,325 -0.00(-0.04%)
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.