Exponent Inc (NQ: EXPO )

82.69 +0.83 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 0.7214 0.7439 0.7214 0.7336 111,581 +0.00(+0.00%)
Mar 28, 2002 0.7214 0.7439 0.7214 0.7336 111,581 +0.02(+2.78%)
Mar 27, 2002 0.7331 0.7331 0.7110 0.7138 86,180 -0.02(-2.85%)
Mar 26, 2002 0.7441 0.7441 0.7342 0.7347 49,894 -0.00(-0.30%)
Mar 25, 2002 0.7405 0.7496 0.7303 0.7369 77,109 +0.01(+0.82%)
Mar 22, 2002 0.7319 0.7319 0.7309 0.7309 3,628 -0.01(-1.95%)
Mar 21, 2002 0.7454 0.7454 0.7454 0.7454 0 +0.00(+0.00%)
Mar 20, 2002 0.7282 0.7454 0.7282 0.7454 53,522 +0.01(+0.69%)
Mar 19, 2002 0.7412 0.7413 0.7403 0.7403 25,400 +0.02(+3.32%)
Mar 18, 2002 0.7413 0.7414 0.7165 0.7165 19,050 -0.04(-5.25%)
Mar 15, 2002 0.7534 0.7562 0.7534 0.7562 54,429 +0.00(+0.44%)
Mar 14, 2002 0.7441 0.7551 0.7430 0.7529 37,193 -0.00(-0.29%)
Mar 13, 2002 0.7194 0.7551 0.7194 0.7551 136,074 +0.04(+4.98%)
Mar 12, 2002 0.7442 0.7442 0.7167 0.7193 61,687 -0.03(-4.49%)
Mar 11, 2002 0.7579 0.7579 0.7446 0.7531 9,071 -0.00(-0.27%)
Mar 08, 2002 0.7716 0.7744 0.7220 0.7551 121,560 -0.02(-2.14%)
Mar 07, 2002 0.7165 0.7716 0.7165 0.7716 465,376 +0.06(+7.69%)
Mar 06, 2002 0.7110 0.7165 0.7110 0.7165 20,864 +0.01(+0.78%)
Mar 05, 2002 0.7138 0.7138 0.7110 0.7110 55,337 -0.01(-1.83%)
Mar 04, 2002 0.7220 0.7242 0.7121 0.7242 22,679 +0.00(+0.69%)
Mar 01, 2002 0.7110 0.7193 0.7110 0.7193 126,096 +0.01(+0.77%)
Feb 28, 2002 0.7111 0.7138 0.7111 0.7138 7,257 +0.00(+0.00%)
Feb 27, 2002 0.7132 0.7138 0.7110 0.7138 128,817 -0.00(-0.38%)
Feb 26, 2002 0.7038 0.7165 0.7027 0.7165 300,272 +0.01(+0.78%)
Feb 25, 2002 0.7038 0.7110 0.7038 0.7110 19,050 +0.01(+0.79%)
Feb 22, 2002 0.7136 0.7154 0.7027 0.7055 59,872 +0.01(+1.42%)
Feb 21, 2002 0.7028 0.7138 0.6956 0.6956 25,400 -0.02(-2.17%)
Feb 20, 2002 0.7165 0.7193 0.7110 0.7110 9,978 -0.01(-0.77%)
Feb 19, 2002 0.7082 0.7193 0.7082 0.7165 63,501 +0.01(+1.96%)
Feb 18, 2002 0.7110 0.7193 0.7027 0.7027 116,117 +0.00(+0.00%)
Feb 15, 2002 0.7110 0.7193 0.7027 0.7027 116,117 -0.00(-0.39%)
Feb 14, 2002 0.7055 0.7110 0.7055 0.7055 27,214 -0.01(-1.54%)
Feb 13, 2002 0.7165 0.7165 0.7165 0.7165 12,700 +0.00(+0.15%)
Feb 12, 2002 0.7060 0.7193 0.7060 0.7154 286,664 +0.02(+2.20%)
Feb 11, 2002 0.7165 0.7165 0.7000 0.7000 44,451 -0.02(-2.31%)
Feb 08, 2002 0.7083 0.7165 0.7005 0.7165 142,425 +0.00(+0.39%)
Feb 07, 2002 0.7055 0.7165 0.7055 0.7138 75,294 +0.01(+0.78%)
Feb 06, 2002 0.7110 0.7110 0.7055 0.7082 13,607 +0.01(+0.78%)
Feb 05, 2002 0.7110 0.7160 0.7027 0.7027 459,026 -0.01(-1.16%)
Feb 04, 2002 0.7154 0.7165 0.7027 0.7110 101,602 +0.00(+0.00%)
Feb 01, 2002 0.7027 0.7138 0.7027 0.7110 150,589 -0.00(-0.69%)
Jan 31, 2002 0.7165 0.7171 0.7055 0.7160 197,762 +0.01(+1.48%)
Jan 30, 2002 0.7055 0.7055 0.7055 0.7055 8,164 +0.00(+0.00%)
Jan 29, 2002 0.7082 0.7160 0.7055 0.7055 30,843 -0.00(-0.39%)
Jan 28, 2002 0.7105 0.7105 0.7055 0.7082 25,400 -0.01(-1.15%)
Jan 25, 2002 0.7165 0.7193 0.7055 0.7165 171,454 +0.00(+0.08%)
Jan 24, 2002 0.7110 0.7165 0.7055 0.7160 64,408 -0.00(-0.08%)
Jan 23, 2002 0.7164 0.7165 0.7055 0.7165 30,843 +0.01(+1.17%)
Jan 22, 2002 0.7116 0.7116 0.7027 0.7082 163,289 +0.00(+0.71%)
Jan 21, 2002 0.7193 0.7193 0.7027 0.7033 334,744 +0.00(+0.00%)
Jan 18, 2002 0.7193 0.7193 0.7027 0.7033 334,744 -0.02(-2.22%)
Jan 17, 2002 0.7165 0.7193 0.7109 0.7193 467,190 +0.01(+2.03%)
Jan 16, 2002 0.7110 0.7176 0.7049 0.7049 113,395 +0.01(+1.51%)
Jan 15, 2002 0.6972 0.6972 0.6945 0.6945 6,350 -0.02(-2.70%)
Jan 14, 2002 0.6972 0.7165 0.6515 0.7138 188,690 +0.00(+0.00%)
Jan 11, 2002 0.7149 0.7193 0.7060 0.7138 205,926 -0.00(-0.15%)
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.