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

Exponent Inc (NQ: EXPO )

80.36 +0.71 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2005 1.660 1.741 1.660 1.730 425,177 +0.05(+3.09%)
Sep 29, 2005 1.647 1.678 1.635 1.678 219,625 +0.05(+2.80%)
Sep 28, 2005 1.619 1.647 1.619 1.632 275,266 +0.01(+0.75%)
Sep 27, 2005 1.624 1.643 1.595 1.620 51,322 +0.01(+0.79%)
Sep 26, 2005 1.603 1.647 1.573 1.607 144,765 +0.03(+2.06%)
Sep 23, 2005 1.575 1.575 1.545 1.575 25,325 +0.02(+1.10%)
Sep 22, 2005 1.617 1.617 1.543 1.558 68,698 -0.07(-4.01%)
Sep 21, 2005 1.627 1.638 1.617 1.623 70,749 -0.01(-0.61%)
Sep 20, 2005 1.613 1.644 1.613 1.633 80,984 +0.00(+0.17%)
Sep 19, 2005 1.611 1.639 1.599 1.630 77,337 +0.00(+0.27%)
Sep 16, 2005 1.602 1.639 1.586 1.626 452,934 +0.04(+2.25%)
Sep 15, 2005 1.576 1.590 1.571 1.590 65,940 +0.01(+0.42%)
Sep 14, 2005 1.613 1.631 1.574 1.583 39,925 -0.00(-0.28%)
Sep 13, 2005 1.622 1.622 1.570 1.588 21,432 -0.04(-2.44%)
Sep 12, 2005 1.637 1.637 1.612 1.627 86,029 -0.01(-0.64%)
Sep 09, 2005 1.616 1.647 1.615 1.638 58,172 +0.04(+2.77%)
Sep 08, 2005 1.634 1.634 1.594 1.594 51,304 -0.05(-3.25%)
Sep 07, 2005 1.624 1.647 1.624 1.647 19,917 +0.01(+0.67%)
Sep 06, 2005 1.587 1.638 1.587 1.636 38,627 +0.06(+3.70%)
Sep 02, 2005 1.622 1.622 1.575 1.578 24,082 -0.06(-3.70%)
Sep 01, 2005 1.653 1.664 1.638 1.638 73,290 -0.01(-0.90%)
Aug 31, 2005 1.543 1.653 1.543 1.653 124,140 +0.11(+7.14%)
Aug 30, 2005 1.520 1.543 1.503 1.543 52,801 +0.01(+0.36%)
Aug 29, 2005 1.520 1.538 1.520 1.537 59,034 +0.01(+0.72%)
Aug 26, 2005 1.539 1.555 1.522 1.526 79,133 -0.03(-1.74%)
Aug 25, 2005 1.548 1.573 1.548 1.553 34,308 +0.01(+0.97%)
Aug 24, 2005 1.585 1.585 1.536 1.538 38,927 -0.03(-1.66%)
Aug 23, 2005 1.553 1.564 1.548 1.564 51,431 +0.02(+1.50%)
Aug 22, 2005 1.537 1.567 1.529 1.541 42,284 -0.01(-0.50%)
Aug 19, 2005 1.549 1.585 1.549 1.549 37,312 +0.01(+0.50%)
Aug 18, 2005 1.540 1.547 1.500 1.541 58,808 -0.03(-1.62%)
Aug 17, 2005 1.557 1.569 1.542 1.567 30,896 +0.00(+0.00%)
Aug 16, 2005 1.639 1.639 1.556 1.567 204,689 -0.07(-4.28%)
Aug 15, 2005 1.536 1.639 1.536 1.637 70,005 +0.12(+7.84%)
Aug 12, 2005 1.517 1.522 1.460 1.518 157,351 -0.00(-0.15%)
Aug 11, 2005 1.548 1.555 1.516 1.520 124,893 -0.02(-1.29%)
Aug 10, 2005 1.597 1.601 1.540 1.540 35,814 -0.05(-3.09%)
Aug 09, 2005 1.601 1.611 1.589 1.589 10,888 -0.01(-0.59%)
Aug 08, 2005 1.650 1.650 1.571 1.598 53,055 -0.01(-0.89%)
Aug 05, 2005 1.617 1.617 1.602 1.612 42,638 -0.04(-2.47%)
Aug 04, 2005 1.681 1.682 1.653 1.653 93,597 -0.03(-1.70%)
Aug 03, 2005 1.687 1.696 1.667 1.682 68,308 +0.00(+0.13%)
Aug 02, 2005 1.676 1.681 1.667 1.680 136,925 +0.02(+1.09%)
Aug 01, 2005 1.626 1.666 1.626 1.661 126,563 +0.02(+1.43%)
Jul 29, 2005 1.643 1.669 1.626 1.638 78,308 -0.02(-1.15%)
Jul 28, 2005 1.626 1.657 1.626 1.657 96,818 +0.04(+2.28%)
Jul 27, 2005 1.644 1.657 1.613 1.620 135,963 -0.03(-1.93%)
Jul 26, 2005 1.653 1.678 1.639 1.652 153,739 -0.00(-0.07%)
Jul 25, 2005 1.637 1.694 1.637 1.653 240,813 -0.00(-0.27%)
Jul 22, 2005 1.563 1.659 1.563 1.657 331,697 +0.09(+5.54%)
Jul 21, 2005 1.595 1.603 1.570 1.570 143,585 -0.03(-2.06%)
Jul 20, 2005 1.599 1.623 1.529 1.603 260,675 -0.02(-0.99%)
Jul 19, 2005 1.531 1.624 1.531 1.619 398,363 +0.08(+5.49%)
Jul 18, 2005 1.520 1.543 1.508 1.535 45,532 -0.01(-0.35%)
Jul 15, 2005 1.502 1.541 1.502 1.541 97,136 +0.01(+0.97%)
Jul 14, 2005 1.543 1.543 1.509 1.526 55,350 -0.00(-0.07%)
Jul 13, 2005 1.543 1.543 1.527 1.527 102,535 -0.02(-1.04%)
Jul 12, 2005 1.549 1.549 1.532 1.543 27,503 -0.01(-0.60%)
Jul 11, 2005 1.562 1.573 1.542 1.552 219,471 -0.01(-0.95%)
Jul 08, 2005 1.548 1.579 1.538 1.567 117,325 +0.05(+2.97%)
Jul 07, 2005 1.589 1.589 1.515 1.522 133,432 -0.06(-4.00%)
Jul 06, 2005 1.620 1.624 1.584 1.585 75,123 -0.03(-2.14%)
Jul 05, 2005 1.590 1.620 1.581 1.620 182,386 +0.04(+2.48%)
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.