You are the owner of this page.

Exponent Inc (NQ: EXPO )

74.67 USD -0.29 (-0.39%)
Official Closing Price Updated: 4:29 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 75.79 76.17 73.81 74.67 907,200 -0.29(-0.39%)
Sep 17, 2020 76.50 76.80 74.78 74.96 350,398 -2.36(-3.05%)
Sep 16, 2020 77.31 78.77 76.94 77.32 349,877 +0.44(+0.57%)
Sep 15, 2020 77.42 77.43 76.25 76.88 321,122 +0.01(+0.01%)
Sep 14, 2020 77.10 77.59 76.35 76.87 119,758 +0.42(+0.55%)
Sep 11, 2020 77.09 78.28 76.36 76.45 188,700 -0.50(-0.65%)
Sep 10, 2020 77.11 77.79 76.26 76.95 333,578 +0.21(+0.27%)
Sep 09, 2020 76.36 77.64 76.19 76.74 197,728 +1.11(+1.47%)
Sep 08, 2020 75.66 77.48 74.87 75.63 264,393 -0.82(-1.07%)
Sep 04, 2020 78.80 79.14 76.16 76.45 253,700 -1.65(-2.11%)
Sep 03, 2020 81.89 82.18 77.85 78.10 201,598 -3.94(-4.80%)
Sep 02, 2020 82.12 82.63 81.52 82.04 268,992 +0.13(+0.16%)
Sep 01, 2020 80.26 82.04 79.90 81.91 184,630 +1.46(+1.81%)
Aug 31, 2020 82.00 82.51 80.45 80.46 378,247 -1.89(-2.30%)
Aug 28, 2020 82.79 82.81 81.64 82.35 119,000 -0.17(-0.21%)
Aug 27, 2020 82.72 83.60 82.21 82.52 134,263 +0.19(+0.23%)
Aug 26, 2020 82.42 82.97 81.80 82.33 173,591 -0.17(-0.21%)
Aug 25, 2020 82.99 83.00 81.75 82.50 127,853 -0.36(-0.43%)
Aug 24, 2020 82.96 82.96 82.11 82.86 142,307 +0.48(+0.58%)
Aug 21, 2020 83.00 83.00 81.85 82.38 161,300 -0.73(-0.88%)
Aug 20, 2020 82.36 83.38 82.36 83.11 101,536 +0.28(+0.34%)
Aug 19, 2020 83.24 83.73 82.29 82.83 196,137 -0.29(-0.35%)
Aug 18, 2020 83.12 83.81 82.50 83.12 147,622 +0.07(+0.08%)
Aug 17, 2020 82.62 83.43 82.45 83.05 210,770 +0.67(+0.81%)
Aug 14, 2020 83.06 83.06 82.02 82.38 143,600 -0.70(-0.84%)
Aug 13, 2020 83.03 83.99 82.84 83.08 111,813 -0.17(-0.20%)
Aug 12, 2020 82.99 84.03 82.58 83.25 143,043 +1.04(+1.27%)
Aug 11, 2020 82.64 83.35 81.57 82.21 245,824 +0.09(+0.11%)
Aug 10, 2020 82.39 83.23 81.87 82.12 201,844 -0.35(-0.42%)
Aug 07, 2020 82.44 83.49 81.85 82.47 205,600 -0.14(-0.18%)
Aug 06, 2020 83.40 83.40 81.75 82.61 171,047 -0.53(-0.63%)
Aug 05, 2020 83.02 83.89 82.00 83.14 221,123 +0.54(+0.65%)
Aug 04, 2020 83.52 83.52 81.80 82.60 258,782 -0.79(-0.95%)
Aug 03, 2020 84.62 84.62 83.38 83.39 152,283 -0.67(-0.80%)
Jul 31, 2020 82.61 84.34 82.26 84.06 420,700 +0.61(+0.73%)
Jul 30, 2020 81.51 84.13 81.31 83.45 229,755 +1.13(+1.37%)
Jul 29, 2020 81.10 82.70 80.51 82.32 174,695 +1.82(+2.26%)
Jul 28, 2020 80.32 82.02 80.29 80.50 143,174 -0.29(-0.36%)
Jul 27, 2020 80.10 80.96 79.86 80.79 122,043 +0.78(+0.97%)
Jul 24, 2020 80.87 81.34 79.67 80.01 181,700 -0.92(-1.14%)
Jul 23, 2020 80.71 82.44 80.62 80.93 204,860 +0.44(+0.55%)
Jul 22, 2020 81.04 81.74 80.19 80.49 151,861 -0.69(-0.85%)
Jul 21, 2020 80.84 81.94 80.44 81.18 189,796 +0.94(+1.17%)
Jul 20, 2020 80.66 80.79 79.48 80.24 137,673 -0.36(-0.45%)
Jul 17, 2020 79.48 80.71 79.30 80.60 193,300 +1.00(+1.26%)
Jul 16, 2020 81.37 81.50 79.21 79.60 230,391 -1.99(-2.44%)
Jul 15, 2020 79.84 81.62 79.22 81.59 359,942 +3.12(+3.98%)
Jul 14, 2020 77.47 78.65 76.99 78.47 230,476 +1.02(+1.32%)
Jul 13, 2020 79.14 79.21 77.34 77.45 192,005 -0.76(-0.97%)
Jul 10, 2020 78.24 78.58 77.32 78.21 179,600 +0.46(+0.59%)
Jul 09, 2020 78.81 79.02 77.01 77.75 197,386 -1.23(-1.56%)
Jul 08, 2020 79.70 79.98 78.01 78.98 199,149 -0.72(-0.90%)
Jul 07, 2020 80.45 81.70 79.67 79.70 176,857 -1.25(-1.54%)
Jul 06, 2020 82.33 83.54 80.58 80.95 225,759 -1.34(-1.63%)
Jul 02, 2020 81.91 83.48 81.26 82.29 219,500 +1.33(+1.64%)
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.