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

Exponent Inc (NQ: EXPO )

110.77 -0.98 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2003 0.9572 0.9950 0.9567 0.9944 172,257 +0.04(+4.07%)
Sep 29, 2003 0.9527 0.9669 0.9361 0.9555 114,546 +0.01(+1.27%)
Sep 26, 2003 0.9435 0.9532 0.9435 0.9435 24,483 +0.01(+0.92%)
Sep 25, 2003 0.9355 0.9406 0.9349 0.9349 100,556 +0.01(+1.20%)
Sep 24, 2003 0.9292 0.9424 0.9235 0.9238 157,392 -0.00(-0.39%)
Sep 23, 2003 0.9727 0.9727 0.9206 0.9275 223,356 -0.05(-4.64%)
Sep 22, 2003 0.9933 0.9933 0.9721 0.9727 77,821 -0.01(-1.10%)
Sep 19, 2003 0.9704 0.9921 0.9664 0.9835 111,923 +0.01(+1.47%)
Sep 18, 2003 0.9692 0.9721 0.9692 0.9692 3,497 +0.00(+0.24%)
Sep 17, 2003 0.9578 0.9721 0.9578 0.9669 38,998 +0.01(+0.90%)
Sep 16, 2003 0.9578 0.9687 0.9578 0.9584 34,101 +0.00(+0.06%)
Sep 15, 2003 0.9721 0.9721 0.9292 0.9578 48,092 +0.02(+2.26%)
Sep 12, 2003 0.9395 0.9395 0.9235 0.9366 355,881 -0.01(-0.67%)
Sep 11, 2003 0.9498 0.9521 0.9389 0.9429 152,145 -0.01(-0.72%)
Sep 10, 2003 0.9441 0.9544 0.9435 0.9498 17,488 -0.02(-1.95%)
Sep 09, 2003 0.9720 0.9778 0.9584 0.9687 42,845 -0.01(-0.70%)
Sep 08, 2003 0.9875 0.9892 0.9704 0.9755 23,608 -0.01(-0.64%)
Sep 05, 2003 0.9544 0.9864 0.9578 0.9818 94,435 +0.02(+2.45%)
Sep 04, 2003 0.9579 0.9595 0.9579 0.9584 7,869 +0.00(+0.06%)
Sep 03, 2003 0.9521 0.9858 0.9435 0.9578 97,932 +0.02(+2.38%)
Sep 02, 2003 0.9835 0.9835 0.9355 0.9355 81,319 -0.05(-5.10%)
Aug 29, 2003 0.9795 0.9864 0.9795 0.9858 49,840 +0.01(+0.89%)
Aug 28, 2003 0.9807 1.004 0.9750 0.9771 392,606 -0.00(-0.01%)
Aug 27, 2003 0.9910 1.000 0.9772 0.9772 27,106 +0.01(+0.53%)
Aug 26, 2003 0.9921 0.9921 0.9721 0.9721 55,087 -0.01(-0.58%)
Aug 25, 2003 0.9721 0.9778 0.9652 0.9778 27,980 +0.01(+1.42%)
Aug 22, 2003 0.9612 0.9950 0.9612 0.9641 34,101 -0.03(-3.38%)
Aug 21, 2003 0.9635 1.018 0.9635 0.9978 275,436 +0.04(+3.87%)
Aug 20, 2003 0.9658 0.9715 0.9567 0.9607 219,474 -0.02(-1.87%)
Aug 19, 2003 0.9366 0.9864 0.9298 0.9790 368,997 +0.05(+5.03%)
Aug 18, 2003 0.9362 0.9406 0.9149 0.9321 229,967 -0.01(-1.09%)
Aug 15, 2003 0.9635 0.9635 0.9372 0.9424 49,840 -0.02(-1.61%)
Aug 14, 2003 0.9492 0.9578 0.9441 0.9578 76,072 +0.01(+0.96%)
Aug 13, 2003 0.9406 0.9486 0.9349 0.9486 360,253 +0.01(+0.91%)
Aug 12, 2003 0.9263 0.9401 0.9263 0.9401 38,473 +0.01(+0.54%)
Aug 11, 2003 0.9401 0.9401 0.9293 0.9350 13,116 +0.01(+0.87%)
Aug 08, 2003 0.9263 0.9349 0.9263 0.9269 10,492 +0.00(+0.06%)
Aug 07, 2003 0.9457 0.9457 0.9263 0.9263 149,522 -0.02(-2.47%)
Aug 06, 2003 0.9321 0.9498 0.9321 0.9498 18,362 -0.00(-0.06%)
Aug 05, 2003 0.9572 0.9680 0.9441 0.9504 1,007,309 -0.01(-1.31%)
Aug 04, 2003 0.9594 0.9629 0.9389 0.9629 173,131 +0.04(+4.73%)
Aug 01, 2003 0.8981 0.9721 0.8949 0.9195 276,616 +0.01(+1.45%)
Jul 31, 2003 0.8949 0.9081 0.8943 0.9063 122,416 +0.01(+0.63%)
Jul 30, 2003 0.9035 0.9035 0.8749 0.9006 180,126 -0.01(-1.32%)
Jul 29, 2003 0.9435 0.9669 0.9103 0.9126 426,707 -0.01(-1.60%)
Jul 28, 2003 0.9382 0.9435 0.9263 0.9275 696,023 -0.01(-1.10%)
Jul 25, 2003 0.9349 0.9418 0.9206 0.9378 56,836 -0.01(-0.61%)
Jul 24, 2003 0.9435 0.9435 0.9355 0.9435 351,509 -0.01(-1.49%)
Jul 23, 2003 0.9422 0.9669 0.9378 0.9578 331,397 +0.02(+1.64%)
Jul 22, 2003 0.9321 0.9435 0.9246 0.9423 51,589 +0.01(+1.47%)
Jul 21, 2003 0.9006 0.9406 0.9006 0.9286 99,681 +0.02(+2.40%)
Jul 18, 2003 0.8669 0.9086 0.8669 0.9069 40,222 +0.03(+3.59%)
Jul 17, 2003 0.8680 0.8840 0.8680 0.8755 65,580 -0.01(-1.61%)
Jul 16, 2003 0.9258 0.9321 0.8675 0.8898 104,928 -0.03(-3.05%)
Jul 15, 2003 0.8640 0.9344 0.8640 0.9178 115,420 +0.03(+3.82%)
Jul 14, 2003 0.8749 0.9092 0.8726 0.8840 133,783 +0.01(+0.85%)
Jul 11, 2003 0.8932 0.8932 0.8720 0.8766 158,266 -0.01(-1.48%)
Jul 10, 2003 0.9286 0.9286 0.8835 0.8898 415,340 -0.04(-3.82%)
Jul 09, 2003 0.9475 0.9521 0.9172 0.9251 146,024 -0.02(-2.25%)
Jul 08, 2003 0.9287 0.9469 0.9287 0.9464 48,092 +0.01(+0.98%)
Jul 07, 2003 0.9189 0.9372 0.9189 0.9372 341,016 +0.03(+2.88%)
Jul 03, 2003 0.8846 0.9246 0.8846 0.9110 29,729 -0.01(-0.62%)
Jul 02, 2003 0.9401 0.9401 0.9018 0.9166 69,077 -0.01(-0.80%)
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.