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

Exponent Inc (NQ: EXPO )

94.33 -0.13 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2004 1.372 1.433 1.372 1.433 156,979 +0.05(+3.79%)
Aug 30, 2004 1.388 1.388 1.342 1.380 150,627 -0.02(-1.18%)
Aug 27, 2004 1.391 1.405 1.391 1.397 59,887 +0.00(+0.28%)
Aug 26, 2004 1.396 1.403 1.386 1.393 309,421 +0.00(+0.12%)
Aug 25, 2004 1.398 1.400 1.380 1.391 159,701 -0.00(-0.36%)
Aug 24, 2004 1.373 1.400 1.373 1.396 28,129 +0.02(+1.12%)
Aug 23, 2004 1.374 1.391 1.374 1.381 88,198 -0.00(-0.32%)
Aug 20, 2004 1.394 1.394 1.378 1.385 180,462 -0.00(-0.12%)
Aug 19, 2004 1.375 1.387 1.375 1.387 661,489 -0.00(-0.32%)
Aug 18, 2004 1.374 1.428 1.374 1.391 153,757 +0.01(+0.80%)
Aug 17, 2004 1.387 1.407 1.380 1.380 29,036 -0.02(-1.38%)
Aug 16, 2004 1.385 1.418 1.378 1.400 160,608 +0.02(+1.56%)
Aug 13, 2004 1.377 1.381 1.373 1.378 312,143 +0.01(+0.44%)
Aug 12, 2004 1.367 1.383 1.354 1.372 85,294 +0.00(+0.00%)
Aug 11, 2004 1.365 1.373 1.337 1.372 190,552 -0.00(-0.32%)
Aug 10, 2004 1.363 1.391 1.361 1.376 188,737 -0.00(-0.32%)
Aug 09, 2004 1.347 1.386 1.308 1.381 130,183 +0.02(+1.79%)
Aug 06, 2004 1.394 1.399 1.326 1.357 459,140 -0.02(-1.72%)
Aug 05, 2004 1.411 1.411 1.373 1.380 43,554 -0.05(-3.24%)
Aug 04, 2004 1.433 1.433 1.353 1.427 185,108 -0.00(-0.04%)
Aug 03, 2004 1.340 1.433 1.331 1.427 813,024 +0.08(+5.71%)
Aug 02, 2004 1.364 1.364 1.295 1.350 241,366 -0.03(-2.47%)
Jul 30, 2004 1.389 1.400 1.384 1.384 66,239 -0.02(-1.22%)
Jul 29, 2004 1.417 1.460 1.386 1.401 53,536 -0.05(-3.53%)
Jul 28, 2004 1.402 1.453 1.400 1.453 143,368 +0.06(+4.23%)
Jul 27, 2004 1.450 1.459 1.356 1.394 301,254 -0.06(-3.88%)
Jul 26, 2004 1.493 1.493 1.448 1.450 144,275 -0.02(-1.61%)
Jul 23, 2004 1.497 1.497 1.466 1.473 72,591 -0.01(-0.89%)
Jul 22, 2004 1.487 1.487 1.443 1.487 354,790 +0.00(+0.07%)
Jul 21, 2004 1.508 1.515 1.468 1.486 184,200 -0.03(-1.75%)
Jul 20, 2004 1.518 1.543 1.499 1.512 405,604 +0.02(+1.45%)
Jul 19, 2004 1.498 1.504 1.478 1.490 227,755 +0.01(+0.48%)
Jul 16, 2004 1.431 1.488 1.409 1.483 188,737 +0.03(+2.09%)
Jul 15, 2004 1.429 1.504 1.429 1.453 65,332 +0.03(+1.89%)
Jul 14, 2004 1.424 1.448 1.416 1.426 71,684 -0.01(-0.38%)
Jul 13, 2004 1.487 1.487 1.418 1.432 221,403 -0.06(-3.78%)
Jul 12, 2004 1.433 1.496 1.388 1.488 268,588 +0.06(+4.01%)
Jul 09, 2004 1.429 1.439 1.366 1.430 91,646 -0.00(-0.08%)
Jul 08, 2004 1.433 1.451 1.407 1.432 83,480 -0.01(-0.88%)
Jul 07, 2004 1.490 1.490 1.444 1.444 714,118 -0.04(-2.78%)
Jul 06, 2004 1.466 1.491 1.445 1.486 154,256 +0.03(+2.16%)
Jul 02, 2004 1.487 1.504 1.453 1.454 119,775 -0.04(-2.87%)
Jul 01, 2004 1.491 1.497 1.470 1.497 189,645 +0.02(+1.12%)
Jun 30, 2004 1.474 1.488 1.460 1.481 271,310 -0.01(-0.44%)
Jun 29, 2004 1.484 1.494 1.483 1.487 597,064 +0.02(+1.47%)
Jun 28, 2004 1.446 1.488 1.408 1.466 300,347 +0.05(+3.22%)
Jun 25, 2004 1.417 1.433 1.257 1.420 2,966,268 +0.00(+0.27%)
Jun 24, 2004 1.459 1.460 1.399 1.416 195,089 -0.05(-3.38%)
Jun 23, 2004 1.455 1.466 1.446 1.466 106,165 +0.01(+0.64%)
Jun 22, 2004 1.471 1.471 1.369 1.456 215,052 +0.02(+1.65%)
Jun 21, 2004 1.493 1.493 1.430 1.433 176,941 -0.06(-3.85%)
Jun 18, 2004 1.488 1.491 1.488 1.490 81,665 +0.00(+0.15%)
Jun 17, 2004 1.490 1.497 1.475 1.488 168,775 -0.00(-0.04%)
Jun 16, 2004 1.427 1.504 1.427 1.488 881,986 +0.02(+1.05%)
Jun 15, 2004 1.354 1.474 1.354 1.473 398,345 +0.11(+8.39%)
Jun 14, 2004 1.391 1.400 1.354 1.359 322,124 -0.03(-2.18%)
Jun 10, 2004 1.380 1.391 1.380 1.389 109,794 +0.01(+0.44%)
Jun 09, 2004 1.390 1.407 1.381 1.383 104,350 -0.02(-1.18%)
Jun 08, 2004 1.388 1.400 1.377 1.400 152,442 +0.01(+0.83%)
Jun 07, 2004 1.375 1.390 1.375 1.388 95,276 -0.00(-0.16%)
Jun 04, 2004 1.391 1.419 1.375 1.390 212,330 -0.01(-0.59%)
Jun 03, 2004 1.358 1.408 1.358 1.399 380,197 +0.02(+1.56%)
Jun 02, 2004 1.365 1.377 1.356 1.377 118,868 +0.00(+0.24%)
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.