Exponent Inc (NQ: EXPO )

83.86 USD +1.96 (+2.39%)
Streaming Delayed Price Updated: 3:19 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 82.47 82.75 81.43 81.90 411,712 -0.35(-0.43%)
Nov 20, 2020 81.74 82.53 81.16 82.25 337,100 -0.25(-0.30%)
Nov 19, 2020 83.11 83.17 81.07 82.50 683,944 -0.61(-0.73%)
Nov 18, 2020 84.26 84.96 83.03 83.11 545,665 -1.06(-1.26%)
Nov 17, 2020 81.60 84.23 80.60 84.17 367,711 +2.37(+2.90%)
Nov 16, 2020 80.18 81.81 79.50 81.80 319,608 +2.53(+3.19%)
Nov 13, 2020 78.54 79.60 78.24 79.27 206,000 +0.95(+1.21%)
Nov 12, 2020 78.53 79.49 77.46 78.32 324,070 -0.75(-0.95%)
Nov 11, 2020 79.56 80.11 78.14 79.07 173,703 -0.39(-0.49%)
Nov 10, 2020 78.44 79.69 77.05 79.46 331,296 +1.69(+2.17%)
Nov 09, 2020 78.88 79.84 77.17 77.77 335,441 +3.16(+4.24%)
Nov 06, 2020 75.58 75.58 74.04 74.61 145,500 -0.72(-0.96%)
Nov 05, 2020 73.29 75.75 73.29 75.33 630,971 +2.66(+3.66%)
Nov 04, 2020 71.93 73.10 70.11 72.67 1,024,684 +0.13(+0.18%)
Nov 03, 2020 71.73 73.06 71.61 72.54 224,589 +1.58(+2.23%)
Nov 02, 2020 70.00 71.39 69.68 70.96 689,857 +1.37(+1.97%)
Oct 30, 2020 72.76 74.27 68.42 69.59 717,200 -2.02(-2.82%)
Oct 29, 2020 71.74 72.03 69.91 71.61 321,845 -0.66(-0.91%)
Oct 28, 2020 72.95 73.58 71.17 72.27 507,320 -1.73(-2.34%)
Oct 27, 2020 73.95 74.29 73.17 74.00 542,057 +0.30(+0.41%)
Oct 26, 2020 74.08 74.58 72.80 73.70 130,022 -1.26(-1.68%)
Oct 23, 2020 74.15 75.19 73.22 74.96 209,300 +1.11(+1.50%)
Oct 22, 2020 74.12 74.74 73.73 73.85 221,096 +0.02(+0.03%)
Oct 21, 2020 73.36 74.61 73.07 73.83 117,876 +0.46(+0.63%)
Oct 20, 2020 73.39 73.97 72.94 73.37 117,778 +0.32(+0.44%)
Oct 19, 2020 74.66 74.97 72.86 73.05 152,561 -1.22(-1.64%)
Oct 16, 2020 74.17 75.32 73.81 74.27 139,900 -0.07(-0.09%)
Oct 15, 2020 74.30 74.80 73.39 74.34 360,569 -0.26(-0.35%)
Oct 14, 2020 75.77 76.20 74.10 74.60 113,009 -1.27(-1.67%)
Oct 13, 2020 75.59 76.19 75.31 75.87 156,562 +0.22(+0.29%)
Oct 12, 2020 74.29 75.92 74.29 75.65 162,296 +1.66(+2.24%)
Oct 09, 2020 73.62 74.83 72.97 73.99 166,600 +0.82(+1.12%)
Oct 08, 2020 73.43 73.83 72.20 73.17 135,311 +0.47(+0.65%)
Oct 07, 2020 72.25 72.94 71.68 72.70 271,650 +0.83(+1.15%)
Oct 06, 2020 71.59 72.90 70.75 71.87 298,054 +0.97(+1.37%)
Oct 05, 2020 71.22 72.11 70.42 70.90 188,447 +0.16(+0.23%)
Oct 02, 2020 70.96 72.07 70.72 70.74 204,600 -1.23(-1.71%)
Oct 01, 2020 72.06 72.87 71.64 71.97 306,620 -0.06(-0.08%)
Sep 30, 2020 72.92 73.45 71.78 72.03 316,626 -0.72(-0.99%)
Sep 29, 2020 73.05 73.80 72.58 72.75 402,865 -0.33(-0.45%)
Sep 28, 2020 72.70 73.50 72.31 73.08 229,052 +1.25(+1.74%)
Sep 25, 2020 71.62 72.21 71.25 71.83 574,200 -0.02(-0.03%)
Sep 24, 2020 70.70 72.76 70.30 71.85 497,178 +0.45(+0.63%)
Sep 23, 2020 73.68 73.88 71.08 71.40 560,080 -2.33(-3.16%)
Sep 22, 2020 72.58 73.97 72.00 73.73 512,444 +1.18(+1.63%)
Sep 21, 2020 73.66 74.37 72.14 72.55 447,772 -2.12(-2.84%)
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%)
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.