Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

79.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2006 1.743 1.750 1.708 1.744 172,803 +0.02(+1.09%)
Mar 30, 2006 1.737 1.749 1.711 1.725 60,994 -0.03(-1.60%)
Mar 29, 2006 1.728 1.753 1.726 1.753 141,380 +0.03(+1.76%)
Mar 28, 2006 1.722 1.725 1.709 1.723 110,066 +0.00(+0.06%)
Mar 27, 2006 1.722 1.722 1.712 1.722 287,698 -0.00(-0.25%)
Mar 24, 2006 1.705 1.726 1.705 1.726 137,016 +0.03(+1.59%)
Mar 23, 2006 1.698 1.707 1.688 1.699 72,591 +0.00(+0.06%)
Mar 22, 2006 1.712 1.719 1.688 1.698 117,053 -0.02(-1.09%)
Mar 21, 2006 1.717 1.725 1.710 1.717 275,493 -0.02(-1.02%)
Mar 20, 2006 1.738 1.743 1.712 1.735 170,054 -0.00(-0.22%)
Mar 17, 2006 1.746 1.746 1.715 1.738 508,974 +0.00(+0.10%)
Mar 16, 2006 1.747 1.761 1.726 1.737 60,759 -0.01(-0.69%)
Mar 15, 2006 1.762 1.762 1.743 1.749 79,333 -0.00(-0.25%)
Mar 14, 2006 1.759 1.761 1.737 1.753 111,727 +0.00(+0.25%)
Mar 13, 2006 1.743 1.758 1.743 1.749 40,034 +0.01(+0.76%)
Mar 10, 2006 1.681 1.736 1.676 1.736 202,702 +0.03(+1.51%)
Mar 09, 2006 1.731 1.744 1.704 1.710 445,611 -0.03(-1.96%)
Mar 08, 2006 1.726 1.750 1.726 1.744 95,249 +0.01(+0.51%)
Mar 07, 2006 1.727 1.751 1.727 1.735 184,391 -0.01(-0.44%)
Mar 06, 2006 1.750 1.753 1.723 1.743 92,762 -0.01(-0.78%)
Mar 03, 2006 1.754 1.779 1.741 1.757 339,092 -0.01(-0.37%)
Mar 02, 2006 1.783 1.783 1.743 1.763 159,029 -0.03(-1.87%)
Mar 01, 2006 1.753 1.810 1.742 1.797 96,909 +0.04(+2.55%)
Feb 28, 2006 1.770 1.754 1.693 1.752 149,048 -0.02(-1.03%)
Feb 27, 2006 1.739 1.802 1.718 1.770 127,570 +0.01(+0.63%)
Feb 24, 2006 1.721 1.759 1.713 1.759 317,333 +0.02(+1.08%)
Feb 23, 2006 1.769 1.769 1.738 1.741 117,416 -0.02(-1.25%)
Feb 22, 2006 1.708 1.763 1.699 1.763 125,692 +0.05(+2.66%)
Feb 21, 2006 1.763 1.765 1.708 1.717 128,042 -0.06(-3.14%)
Feb 17, 2006 1.818 1.818 1.773 1.773 305,183 -0.06(-3.25%)
Feb 16, 2006 1.819 1.835 1.805 1.832 440,993 +0.02(+1.06%)
Feb 15, 2006 1.802 1.818 1.795 1.813 89,187 +0.01(+0.74%)
Feb 14, 2006 1.745 1.800 1.745 1.800 174,618 +0.06(+3.18%)
Feb 13, 2006 1.736 1.750 1.736 1.744 125,655 +0.01(+0.81%)
Feb 10, 2006 1.750 1.750 1.700 1.730 146,879 -0.02(-1.26%)
Feb 09, 2006 1.731 1.758 1.719 1.752 71,175 +0.02(+1.18%)
Feb 08, 2006 1.721 1.732 1.713 1.732 56,067 +0.02(+1.39%)
Feb 07, 2006 1.707 1.724 1.707 1.708 49,543 -0.01(-0.35%)
Feb 06, 2006 1.690 1.719 1.690 1.714 158,185 +0.01(+0.48%)
Feb 03, 2006 1.673 1.713 1.673 1.706 183,347 +0.02(+1.44%)
Feb 02, 2006 1.682 1.696 1.663 1.682 94,060 -0.01(-0.62%)
Feb 01, 2006 1.681 1.696 1.677 1.692 111,155 +0.01(+0.33%)
Jan 31, 2006 1.653 1.687 1.653 1.687 131,490 +0.03(+2.00%)
Jan 30, 2006 1.660 1.678 1.653 1.654 132,787 -0.02(-1.25%)
Jan 27, 2006 1.646 1.685 1.652 1.675 607,953 +0.03(+1.72%)
Jan 26, 2006 1.639 1.646 1.628 1.646 103,052 +0.02(+1.07%)
Jan 25, 2006 1.626 1.629 1.605 1.629 130,564 +0.01(+0.44%)
Jan 24, 2006 1.573 1.633 1.567 1.622 55,686 +0.05(+3.12%)
Jan 23, 2006 1.553 1.592 1.544 1.573 95,974 -0.00(-0.10%)
Jan 20, 2006 1.637 1.637 1.565 1.574 150,781 -0.05(-3.05%)
Jan 19, 2006 1.614 1.624 1.592 1.624 118,387 +0.02(+1.27%)
Jan 18, 2006 1.599 1.613 1.591 1.603 134,947 +0.00(+0.10%)
Jan 17, 2006 1.599 1.618 1.599 1.602 144,611 -0.04(-2.45%)
Jan 13, 2006 1.628 1.649 1.613 1.642 68,235 +0.01(+0.51%)
Jan 12, 2006 1.650 1.650 1.634 1.634 50,814 -0.01(-0.40%)
Jan 11, 2006 1.639 1.676 1.638 1.640 88,443 -0.01(-0.50%)
Jan 10, 2006 1.600 1.649 1.600 1.649 52,011 +0.03(+1.63%)
Jan 09, 2006 1.596 1.626 1.579 1.622 121,908 +0.00(+0.07%)
Jan 06, 2006 1.585 1.621 1.583 1.621 35,615 +0.04(+2.47%)
Jan 05, 2006 1.581 1.594 1.578 1.582 85,558 -0.00(-0.14%)
Jan 04, 2006 1.622 1.622 1.574 1.584 106,056 -0.04(-2.31%)
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.