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

Exponent Inc (NQ: EXPO )

95.21 +15.53 (+19.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 0.6976 0.7026 0.6951 0.6951 5,444 -0.02(-2.97%)
Sep 27, 2002 0.7081 0.7163 0.7081 0.7163 72,591 +0.00(+0.39%)
Sep 26, 2002 0.7130 0.7136 0.7130 0.7136 31,758 +0.00(+0.39%)
Sep 25, 2002 0.6634 0.7147 0.6634 0.7108 47,184 +0.05(+7.32%)
Sep 24, 2002 0.7026 0.7026 0.6612 0.6623 162,423 -0.04(-5.73%)
Sep 23, 2002 0.7026 0.7026 0.7026 0.7026 1,814 -0.01(-1.77%)
Sep 20, 2002 0.7274 0.7274 0.6999 0.7152 19,962 -0.01(-1.67%)
Sep 19, 2002 0.7714 0.7714 0.7246 0.7274 19,962 -0.03(-3.67%)
Sep 18, 2002 0.7523 0.7551 0.7500 0.7551 31,758 +0.00(+0.31%)
Sep 17, 2002 0.8265 0.8265 0.7527 0.7527 263,144 -0.07(-8.93%)
Sep 16, 2002 0.7935 0.8265 0.7935 0.8265 192,367 +0.03(+3.44%)
Sep 13, 2002 0.7703 0.7990 0.7703 0.7990 214,144 +0.04(+5.84%)
Sep 12, 2002 0.7392 0.7714 0.7392 0.7549 94,368 +0.00(+0.34%)
Sep 11, 2002 0.7439 0.7714 0.7395 0.7523 15,425 -0.01(-1.77%)
Sep 10, 2002 0.7308 0.7659 0.7307 0.7659 153,349 +0.03(+3.73%)
Sep 09, 2002 0.7274 0.7439 0.7253 0.7384 267,680 +0.01(+1.52%)
Sep 06, 2002 0.7163 0.7422 0.7088 0.7274 268,361 +0.01(+0.76%)
Sep 05, 2002 0.6943 0.7218 0.6797 0.7218 176,941 +0.02(+3.15%)
Sep 04, 2002 0.6552 0.6998 0.6546 0.6998 42,647 +0.02(+2.71%)
Sep 03, 2002 0.6882 0.7037 0.6541 0.6813 103,442 -0.00(-0.44%)
Aug 30, 2002 0.6695 0.6926 0.6511 0.6844 71,684 +0.04(+5.52%)
Aug 29, 2002 0.6456 0.6640 0.6453 0.6486 81,665 -0.01(-1.42%)
Aug 28, 2002 0.6394 0.6612 0.6394 0.6579 18,147 +0.02(+2.85%)
Aug 27, 2002 0.6888 0.6888 0.6397 0.6397 22,684 -0.02(-3.12%)
Aug 26, 2002 0.6603 0.6603 0.6603 0.6603 4,536 -0.00(-0.33%)
Aug 23, 2002 0.6844 0.6888 0.6576 0.6625 54,443 +0.00(+0.19%)
Aug 22, 2002 0.6612 0.6834 0.6364 0.6612 17,240 +0.02(+3.77%)
Aug 21, 2002 0.6509 0.6612 0.6355 0.6372 165,145 -0.02(-2.83%)
Aug 20, 2002 0.6713 0.6723 0.6498 0.6558 173,312 -0.04(-5.47%)
Aug 16, 2002 0.6937 0.6937 0.6934 0.6937 1,633,307 +0.03(+4.61%)
Aug 15, 2002 0.6849 0.7108 0.6501 0.6632 28,129 -0.01(-1.85%)
Aug 14, 2002 0.6752 0.6910 0.6670 0.6757 22,684 +0.00(+0.05%)
Aug 13, 2002 0.6869 0.6926 0.6639 0.6754 68,961 -0.01(-1.55%)
Aug 12, 2002 0.6634 0.6863 0.6634 0.6860 9,981 -0.01(-0.88%)
Aug 07, 2002 0.6397 0.6921 0.6397 0.6921 171,497 +0.03(+4.65%)
Aug 06, 2002 0.6612 0.6750 0.6337 0.6613 28,129 +0.03(+4.37%)
Aug 05, 2002 0.6345 0.6557 0.6326 0.6337 45,369 -0.00(-0.19%)
Aug 02, 2002 0.6365 0.6461 0.6348 0.6349 180,571 -0.03(-3.90%)
Aug 01, 2002 0.6695 0.7086 0.6454 0.6607 105,257 -0.01(-1.24%)
Jul 31, 2002 0.6359 0.6689 0.6342 0.6689 24,499 +0.02(+2.79%)
Jul 30, 2002 0.6392 0.6557 0.6392 0.6508 9,073 +0.00(+0.60%)
Jul 29, 2002 0.6618 0.6695 0.6469 0.6469 360,235 -0.01(-2.17%)
Jul 26, 2002 0.6116 0.6613 0.6116 0.6613 1,542,568 +0.05(+8.02%)
Jul 25, 2002 0.6199 0.6199 0.6122 0.6122 39,925 -0.01(-1.07%)
Jul 24, 2002 0.6122 0.6188 0.6061 0.6188 150,627 -0.01(-1.49%)
Jul 23, 2002 0.6833 0.6860 0.6282 0.6282 218,681 -0.06(-8.07%)
Jul 22, 2002 0.6833 0.6838 0.6833 0.6833 43,554 -0.03(-4.61%)
Jul 19, 2002 0.6915 0.7191 0.6822 0.7163 45,369 +0.01(+0.78%)
Jul 17, 2002 0.7114 0.7163 0.7108 0.7108 63,517 -0.01(-1.15%)
Jul 12, 2002 0.7439 0.7439 0.7163 0.7191 223,218 -0.01(-1.43%)
Jul 11, 2002 0.7409 0.7411 0.7165 0.7296 39,925 +0.00(+0.68%)
Jul 10, 2002 0.7274 0.7356 0.7246 0.7246 131,572 +0.01(+1.00%)
Jul 09, 2002 0.7163 0.7175 0.7163 0.7175 13,610 +0.00(+0.16%)
Jul 08, 2002 0.7362 0.7362 0.7163 0.7163 86,202 -0.00(-0.38%)
Jul 05, 2002 0.7246 0.7301 0.7136 0.7191 23,592 +0.00(+0.69%)
Jul 04, 2002 0.7301 0.7301 0.7142 0.7142 5,444 +0.00(+0.00%)
Jul 03, 2002 0.7301 0.7301 0.7142 0.7142 5,444 -0.02(-2.55%)
Jul 02, 2002 0.7056 0.7356 0.7053 0.7329 316,680 +0.00(+0.00%)
Jul 01, 2002 0.7163 0.7411 0.7141 0.7329 78,035 +0.02(+3.02%)
Jun 28, 2002 0.7158 0.7163 0.7108 0.7114 132,479 -0.01(-1.07%)
Jun 27, 2002 0.7191 0.7191 0.7147 0.7191 58,073 +0.00(+0.38%)
Jun 26, 2002 0.7042 0.7274 0.6998 0.7163 214,144 +0.01(+1.56%)
Jun 25, 2002 0.7163 0.7202 0.7042 0.7053 52,628 -0.01(-1.54%)
Jun 21, 2002 0.6972 0.7163 0.6972 0.7163 29,943 +0.02(+2.75%)
Jun 20, 2002 0.6932 0.7163 0.6932 0.6972 47,184 -0.01(-0.78%)
Jun 19, 2002 0.7026 0.7202 0.7026 0.7026 92,554 -0.01(-1.92%)
Jun 18, 2002 0.6998 0.7163 0.6998 0.7163 30,851 +0.01(+0.93%)
Jun 17, 2002 0.7097 0.7097 0.7097 0.7097 0 +0.00(+0.00%)
Jun 14, 2002 0.7097 0.7097 0.7097 0.7097 9,073 +0.00(+0.23%)
Jun 12, 2002 0.7158 0.7158 0.7081 0.7081 17,240 +0.00(+0.39%)
Jun 11, 2002 0.7054 0.7054 0.7053 0.7053 2,722 +0.00(+0.31%)
Jun 10, 2002 0.6976 0.7032 0.6976 0.7031 5,444 -0.01(-1.09%)
Jun 07, 2002 0.7163 0.7163 0.7004 0.7108 36,295 -0.00(-0.39%)
Jun 06, 2002 0.7023 0.7136 0.7023 0.7136 56,258 -0.00(-0.38%)
Jun 05, 2002 0.6971 0.7163 0.6971 0.7163 145,182 +0.01(+1.56%)
May 31, 2002 0.6948 0.7135 0.6948 0.7053 67,147 +0.01(+1.59%)
May 28, 2002 0.6951 0.7158 0.6943 0.6943 70,776 -0.01(-0.79%)
May 27, 2002 0.7086 0.7087 0.6943 0.6998 146,997 +0.00(+0.00%)
May 24, 2002 0.7086 0.7087 0.6943 0.6998 146,997 -0.02(-2.23%)
May 23, 2002 0.7135 0.7158 0.7135 0.7158 4,536 +0.01(+1.56%)
May 22, 2002 0.7081 0.7081 0.7048 0.7048 91,646 -0.00(-0.58%)
May 21, 2002 0.7081 0.7088 0.7081 0.7088 96,183 -0.01(-1.05%)
May 20, 2002 0.7158 0.7163 0.7082 0.7163 34,480 +0.00(+0.00%)
May 17, 2002 0.7163 0.7163 0.7163 0.7163 1,814 +0.00(+0.54%)
May 16, 2002 0.7026 0.7163 0.6695 0.7125 429,196 +0.00(+0.47%)
May 15, 2002 0.7299 0.7299 0.7092 0.7092 13,610 -0.00(-0.39%)
May 14, 2002 0.7301 0.7301 0.7119 0.7119 11,796 -0.02(-2.50%)
May 13, 2002 0.7301 0.7428 0.7169 0.7302 55,350 +0.00(+0.01%)
May 10, 2002 0.7301 0.7301 0.7163 0.7301 205,070 +0.01(+0.76%)
May 09, 2002 0.7163 0.7246 0.7142 0.7246 324,846 +0.00(+0.54%)
May 08, 2002 0.7191 0.7207 0.7180 0.7207 23,592 +0.00(+0.22%)
May 07, 2002 0.7163 0.7235 0.7163 0.7191 39,017 -0.01(-0.75%)
May 06, 2002 0.7169 0.7301 0.7163 0.7246 1,305,738 +0.00(+0.23%)
May 03, 2002 0.7218 0.7246 0.7191 0.7229 97,998 +0.00(+0.15%)
May 02, 2002 0.7191 0.7245 0.7191 0.7218 34,480 -0.00(-0.38%)
May 01, 2002 0.7218 0.7246 0.7163 0.7246 377,475 +0.00(+0.08%)
Apr 30, 2002 0.7119 0.7246 0.7119 0.7241 99,813 +0.01(+1.08%)
Apr 29, 2002 0.7226 0.7274 0.7136 0.7163 438,270 -0.01(-1.52%)
Apr 26, 2002 0.7207 0.7290 0.7207 0.7274 383,827 +0.00(+0.69%)
Apr 25, 2002 0.7163 0.7246 0.7163 0.7224 600,694 -0.00(-0.30%)
Apr 24, 2002 0.7301 0.7301 0.7191 0.7246 231,385 -0.01(-0.75%)
Apr 23, 2002 0.7254 0.7356 0.7192 0.7301 174,219 -0.01(-1.85%)
Apr 22, 2002 0.7439 0.7439 0.7301 0.7439 75,313 +0.00(+0.00%)
Apr 19, 2002 0.7301 0.7466 0.7301 0.7439 63,517 +0.00(+0.00%)
Apr 18, 2002 0.7439 0.7466 0.7356 0.7439 105,257 -0.00(-0.22%)
Apr 17, 2002 0.7395 0.7466 0.7389 0.7455 361,142 +0.00(+0.22%)
Apr 16, 2002 0.7659 0.7797 0.7389 0.7439 1,077,983 -0.02(-2.88%)
Apr 15, 2002 0.7654 0.7714 0.7494 0.7659 202,348 +0.00(+0.14%)
Apr 12, 2002 0.7577 0.7770 0.7577 0.7648 377,475 +0.02(+3.20%)
Apr 11, 2002 0.7411 0.7411 0.7411 0.7411 6,351 +0.01(+1.89%)
Apr 10, 2002 0.7252 0.7356 0.7246 0.7274 38,110 +0.00(+0.38%)
Apr 09, 2002 0.7246 0.7246 0.7246 0.7246 1,814 -0.01(-1.50%)
Apr 08, 2002 0.7356 0.7356 0.7356 0.7356 4,536 +0.00(+0.07%)
Apr 05, 2002 0.7163 0.7351 0.7163 0.7351 107,979 +0.01(+1.06%)
Apr 04, 2002 0.7384 0.7384 0.7185 0.7274 161,515 +0.01(+1.23%)
Apr 03, 2002 0.7274 0.7274 0.7185 0.7185 48,091 +0.00(+0.31%)
Apr 02, 2002 0.7439 0.7439 0.7163 0.7163 67,147 -0.04(-5.45%)
Apr 01, 2002 0.7224 0.7659 0.7163 0.7577 183,293 +0.02(+3.31%)
Mar 29, 2002 0.7212 0.7437 0.7212 0.7334 111,609 +0.00(+0.00%)
Mar 28, 2002 0.7212 0.7437 0.7212 0.7334 111,609 +0.02(+2.78%)
Mar 27, 2002 0.7329 0.7329 0.7108 0.7136 86,202 -0.02(-2.85%)
Mar 26, 2002 0.7439 0.7439 0.7340 0.7345 49,906 -0.00(-0.30%)
Mar 25, 2002 0.7403 0.7494 0.7301 0.7367 77,128 +0.01(+0.82%)
Mar 22, 2002 0.7318 0.7318 0.7307 0.7307 3,629 -0.01(-1.95%)
Mar 21, 2002 0.7452 0.7452 0.7452 0.7452 0 +0.00(+0.00%)
Mar 20, 2002 0.7280 0.7452 0.7280 0.7452 53,536 +0.01(+0.69%)
Mar 19, 2002 0.7410 0.7411 0.7401 0.7401 25,407 +0.02(+3.32%)
Mar 18, 2002 0.7411 0.7412 0.7163 0.7163 19,055 -0.04(-5.25%)
Mar 15, 2002 0.7533 0.7560 0.7533 0.7560 54,443 +0.00(+0.44%)
Mar 14, 2002 0.7439 0.7549 0.7428 0.7527 37,203 -0.00(-0.29%)
Mar 13, 2002 0.7192 0.7549 0.7192 0.7549 136,108 +0.04(+4.98%)
Mar 12, 2002 0.7440 0.7440 0.7165 0.7191 61,702 -0.03(-4.49%)
Mar 11, 2002 0.7577 0.7577 0.7444 0.7529 9,073 -0.00(-0.27%)
Mar 08, 2002 0.7714 0.7742 0.7218 0.7549 121,590 -0.02(-2.14%)
Mar 07, 2002 0.7163 0.7714 0.7163 0.7714 465,492 +0.06(+7.69%)
Mar 06, 2002 0.7108 0.7163 0.7108 0.7163 20,870 +0.01(+0.78%)
Mar 05, 2002 0.7136 0.7136 0.7108 0.7108 55,350 -0.01(-1.83%)
Mar 04, 2002 0.7218 0.7241 0.7119 0.7241 22,684 +0.00(+0.69%)
Mar 01, 2002 0.7108 0.7191 0.7108 0.7191 126,127 +0.01(+0.77%)
Feb 28, 2002 0.7109 0.7136 0.7109 0.7136 7,259 +0.00(+0.00%)
Feb 27, 2002 0.7130 0.7136 0.7108 0.7136 128,849 -0.00(-0.38%)
Feb 26, 2002 0.7037 0.7163 0.7026 0.7163 300,347 +0.01(+0.78%)
Feb 25, 2002 0.7037 0.7108 0.7037 0.7108 19,055 +0.01(+0.79%)
Feb 22, 2002 0.7134 0.7152 0.7026 0.7053 59,887 +0.01(+1.42%)
Feb 21, 2002 0.7027 0.7136 0.6954 0.6954 25,407 -0.02(-2.17%)
Feb 20, 2002 0.7163 0.7191 0.7108 0.7108 9,981 -0.01(-0.77%)
Feb 19, 2002 0.7081 0.7191 0.7081 0.7163 63,517 +0.01(+1.96%)
Feb 18, 2002 0.7108 0.7191 0.7026 0.7026 116,146 +0.00(+0.00%)
Feb 15, 2002 0.7108 0.7191 0.7026 0.7026 116,146 -0.00(-0.39%)
Feb 14, 2002 0.7053 0.7108 0.7053 0.7053 27,221 -0.01(-1.54%)
Feb 13, 2002 0.7163 0.7163 0.7163 0.7163 12,703 +0.00(+0.15%)
Feb 12, 2002 0.7059 0.7191 0.7059 0.7152 286,736 +0.02(+2.20%)
Feb 11, 2002 0.7163 0.7163 0.6998 0.6998 44,462 -0.02(-2.31%)
Feb 08, 2002 0.7082 0.7163 0.7004 0.7163 142,460 +0.00(+0.39%)
Feb 07, 2002 0.7053 0.7163 0.7053 0.7136 75,313 +0.01(+0.78%)
Feb 06, 2002 0.7108 0.7108 0.7053 0.7081 13,610 +0.01(+0.78%)
Feb 05, 2002 0.7108 0.7158 0.7026 0.7026 459,140 -0.01(-1.16%)
Feb 04, 2002 0.7152 0.7163 0.7026 0.7108 101,628 +0.00(+0.00%)
Feb 01, 2002 0.7026 0.7136 0.7026 0.7108 150,627 -0.00(-0.69%)
Jan 31, 2002 0.7163 0.7169 0.7053 0.7158 197,811 +0.01(+1.48%)
Jan 30, 2002 0.7054 0.7054 0.7053 0.7053 8,166 +0.00(+0.00%)
Jan 29, 2002 0.7081 0.7158 0.7053 0.7053 30,851 -0.00(-0.39%)
Jan 28, 2002 0.7103 0.7103 0.7053 0.7081 25,407 -0.01(-1.15%)
Jan 25, 2002 0.7163 0.7191 0.7053 0.7163 171,497 +0.00(+0.08%)
Jan 24, 2002 0.7108 0.7163 0.7053 0.7158 64,424 -0.00(-0.08%)
Jan 23, 2002 0.7162 0.7163 0.7053 0.7163 30,851 +0.01(+1.17%)
Jan 22, 2002 0.7114 0.7114 0.7026 0.7081 163,330 +0.00(+0.71%)
Jan 21, 2002 0.7191 0.7191 0.7026 0.7031 334,828 +0.00(+0.00%)
Jan 18, 2002 0.7191 0.7191 0.7026 0.7031 334,828 -0.02(-2.22%)
Jan 17, 2002 0.7163 0.7191 0.7108 0.7191 467,307 +0.01(+2.03%)
Jan 16, 2002 0.7108 0.7174 0.7048 0.7048 113,424 +0.01(+1.51%)
Jan 15, 2002 0.6971 0.6971 0.6943 0.6943 6,351 -0.02(-2.70%)
Jan 14, 2002 0.6971 0.7163 0.6513 0.7136 188,737 +0.00(+0.00%)
Jan 11, 2002 0.7147 0.7191 0.7059 0.7136 205,978 -0.00(-0.15%)
Jan 10, 2002 0.6998 0.7163 0.6987 0.7147 101,628 +0.04(+5.28%)
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.