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

Exponent Inc (NQ: EXPO )

94.33 +1.91 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2003 0.8624 0.8750 0.8618 0.8734 127,035 +0.01(+0.63%)
Jul 30, 2003 0.8706 0.8706 0.8431 0.8679 186,922 -0.01(-1.32%)
Jul 29, 2003 0.9092 0.9318 0.8772 0.8794 442,807 -0.01(-1.60%)
Jul 28, 2003 0.9041 0.9092 0.8927 0.8938 722,284 -0.01(-1.10%)
Jul 25, 2003 0.9009 0.9075 0.8872 0.9037 58,980 -0.01(-0.61%)
Jul 24, 2003 0.9092 0.9092 0.9015 0.9092 364,772 -0.01(-1.49%)
Jul 23, 2003 0.9079 0.9318 0.9037 0.9230 343,902 +0.01(+1.64%)
Jul 22, 2003 0.8982 0.9092 0.8910 0.9080 53,536 +0.01(+1.47%)
Jul 21, 2003 0.8679 0.9064 0.8679 0.8949 103,442 +0.02(+2.40%)
Jul 18, 2003 0.8354 0.8756 0.8354 0.8739 41,740 +0.03(+3.59%)
Jul 17, 2003 0.8365 0.8519 0.8365 0.8436 68,054 -0.01(-1.61%)
Jul 16, 2003 0.8921 0.8982 0.8359 0.8574 108,887 -0.03(-3.05%)
Jul 15, 2003 0.8326 0.9004 0.8326 0.8844 119,775 +0.03(+3.82%)
Jul 14, 2003 0.8431 0.8761 0.8409 0.8519 138,831 +0.01(+0.85%)
Jul 11, 2003 0.8607 0.8607 0.8403 0.8447 164,238 -0.01(-1.48%)
Jul 10, 2003 0.8949 0.8949 0.8513 0.8574 431,011 -0.03(-3.82%)
Jul 09, 2003 0.9131 0.9175 0.8839 0.8915 151,534 -0.02(-2.25%)
Jul 08, 2003 0.8949 0.9125 0.8949 0.9120 49,906 +0.01(+0.98%)
Jul 07, 2003 0.8855 0.9031 0.8855 0.9031 353,883 +0.03(+2.88%)
Jul 03, 2003 0.8524 0.8910 0.8524 0.8778 30,851 -0.01(-0.62%)
Jul 02, 2003 0.9059 0.9059 0.8690 0.8833 71,684 -0.01(-0.80%)
Jul 01, 2003 0.8376 0.8904 0.8376 0.8904 391,993 +0.04(+4.25%)
Jun 30, 2003 0.8723 0.9020 0.8387 0.8541 345,181 -0.03(-3.37%)
Jun 27, 2003 0.8387 0.8993 0.8387 0.8839 148,585 +0.02(+1.91%)
Jun 26, 2003 0.8899 0.9031 0.8502 0.8673 161,515 -0.02(-2.42%)
Jun 25, 2003 0.8822 0.8954 0.8822 0.8888 311,235 +0.01(+0.62%)
Jun 24, 2003 0.8701 0.8883 0.8701 0.8833 933,707 +0.01(+1.01%)
Jun 23, 2003 0.8679 0.8778 0.8679 0.8745 111,609 +0.00(+0.25%)
Jun 20, 2003 0.8271 0.8872 0.8271 0.8723 78,943 -0.01(-0.63%)
Jun 19, 2003 0.8651 0.8778 0.8376 0.8778 114,331 +0.01(+1.46%)
Jun 18, 2003 0.8569 0.8927 0.8304 0.8651 72,591 -0.02(-2.54%)
Jun 17, 2003 0.9274 0.9395 0.8574 0.8877 1,798,453 -0.05(-5.73%)
Jun 16, 2003 0.9588 0.9588 0.9301 0.9417 622,471 -0.02(-1.78%)
Jun 13, 2003 0.9489 0.9615 0.9125 0.9588 366,586 +0.00(+0.46%)
Jun 12, 2003 0.9081 0.9615 0.9075 0.9544 568,028 +0.05(+5.61%)
Jun 11, 2003 0.9053 0.9086 0.8816 0.9037 210,515 +0.00(+0.06%)
Jun 10, 2003 0.8491 0.9031 0.8387 0.9031 413,771 +0.05(+6.37%)
Jun 09, 2003 0.8403 0.8618 0.8376 0.8491 89,831 +0.01(+1.38%)
Jun 06, 2003 0.8376 0.8431 0.8376 0.8376 41,740 -0.00(-0.39%)
Jun 05, 2003 0.8293 0.8464 0.8293 0.8409 105,257 -0.01(-0.72%)
Jun 04, 2003 0.8376 0.8469 0.8282 0.8469 137,016 +0.01(+1.25%)
Jun 03, 2003 0.8557 0.8557 0.8150 0.8365 160,608 -0.00(-0.40%)
Jun 02, 2003 0.8541 0.8816 0.8139 0.8398 281,291 -0.04(-4.32%)
May 30, 2003 0.8249 0.8816 0.8089 0.8777 482,733 +0.05(+6.19%)
May 29, 2003 0.8403 0.8403 0.8155 0.8265 65,332 -0.02(-1.83%)
May 28, 2003 0.8343 0.8420 0.8183 0.8420 142,460 +0.00(+0.26%)
May 27, 2003 0.8431 0.8535 0.8348 0.8398 255,884 +0.00(+0.20%)
May 23, 2003 0.7990 0.8480 0.7924 0.8381 209,607 +0.04(+4.68%)
May 22, 2003 0.8122 0.8122 0.7990 0.8006 56,258 -0.02(-2.29%)
May 21, 2003 0.8310 0.8431 0.8144 0.8194 51,721 -0.01(-0.87%)
May 20, 2003 0.8376 0.8431 0.8128 0.8265 137,923 -0.02(-2.09%)
May 19, 2003 0.8453 0.8569 0.8326 0.8442 52,628 -0.01(-1.16%)
May 16, 2003 0.8546 0.8596 0.8370 0.8541 92,554 +0.00(+0.06%)
May 15, 2003 0.8508 0.8541 0.8287 0.8535 124,312 +0.00(+0.32%)
May 14, 2003 0.8403 0.8541 0.8133 0.8508 127,942 +0.02(+1.98%)
May 13, 2003 0.8486 0.8541 0.8128 0.8343 283,106 -0.02(-2.32%)
May 12, 2003 0.8348 0.8651 0.8265 0.8541 521,751 -0.00(-0.19%)
May 09, 2003 0.8321 0.8651 0.8172 0.8557 583,453 +0.03(+3.95%)
May 08, 2003 0.8089 0.8232 0.8089 0.8232 227,755 +0.01(+1.71%)
May 07, 2003 0.7880 0.8095 0.7880 0.8094 308,513 +0.02(+2.36%)
May 06, 2003 0.7830 0.7913 0.7825 0.7907 147,905 +0.01(+0.70%)
May 05, 2003 0.7957 0.7957 0.7714 0.7852 170,589 -0.01(-0.97%)
May 02, 2003 0.7714 0.7929 0.7687 0.7929 342,994 +0.02(+2.42%)
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.