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 (%)
Nov 30, 2004 1.537 1.537 1.525 1.531 65,332 -0.01(-0.39%)
Nov 29, 2004 1.505 1.537 1.489 1.537 60,795 +0.02(+1.64%)
Nov 26, 2004 1.525 1.525 1.507 1.513 9,981 -0.02(-1.44%)
Nov 24, 2004 1.543 1.543 1.519 1.535 68,961 -0.01(-0.54%)
Nov 23, 2004 1.455 1.543 1.455 1.543 538,084 +0.06(+3.86%)
Nov 22, 2004 1.443 1.487 1.443 1.486 267,680 -0.00(-0.04%)
Nov 19, 2004 1.458 1.491 1.458 1.486 807,579 -0.00(-0.11%)
Nov 18, 2004 1.509 1.509 1.446 1.488 343,902 -0.03(-2.17%)
Nov 17, 2004 1.494 1.540 1.494 1.521 139,738 -0.00(-0.11%)
Nov 16, 2004 1.518 1.529 1.518 1.522 48,999 +0.00(+0.29%)
Nov 15, 2004 1.479 1.537 1.466 1.518 337,550 +0.01(+0.44%)
Nov 12, 2004 1.490 1.515 1.490 1.511 72,591 +0.01(+0.70%)
Nov 11, 2004 1.484 1.505 1.482 1.501 105,257 +0.01(+0.59%)
Nov 10, 2004 1.488 1.502 1.467 1.492 334,828 +0.02(+1.04%)
Nov 09, 2004 1.486 1.486 1.467 1.477 92,554 +0.00(+0.00%)
Nov 08, 2004 1.502 1.502 1.470 1.477 372,938 +0.01(+0.83%)
Nov 05, 2004 1.503 1.503 1.446 1.465 127,942 -0.05(-3.42%)
Nov 04, 2004 1.510 1.520 1.488 1.516 197,811 +0.01(+0.44%)
Nov 03, 2004 1.499 1.517 1.492 1.510 27,221 +0.02(+1.07%)
Nov 02, 2004 1.515 1.515 1.486 1.494 175,126 -0.02(-1.38%)
Nov 01, 2004 1.488 1.515 1.482 1.515 165,145 +0.03(+1.81%)
Oct 29, 2004 1.494 1.507 1.488 1.488 195,089 -0.02(-1.46%)
Oct 28, 2004 1.487 1.510 1.482 1.510 195,089 +0.02(+1.48%)
Oct 27, 2004 1.478 1.488 1.475 1.488 115,238 +0.00(+0.00%)
Oct 26, 2004 1.478 1.488 1.464 1.488 184,200 +0.01(+0.75%)
Oct 25, 2004 1.470 1.478 1.462 1.477 202,348 -0.00(-0.33%)
Oct 22, 2004 1.477 1.491 1.471 1.482 548,972 -0.00(-0.07%)
Oct 21, 2004 1.489 1.496 1.472 1.483 472,751 -0.01(-0.88%)
Oct 20, 2004 1.475 1.498 1.470 1.496 182,386 +0.01(+0.93%)
Oct 19, 2004 1.485 1.515 1.475 1.482 1,815,693 -0.01(-0.41%)
Oct 18, 2004 1.488 1.498 1.488 1.488 88,017 -0.00(-0.22%)
Oct 15, 2004 1.494 1.502 1.487 1.492 176,941 -0.00(-0.15%)
Oct 14, 2004 1.498 1.500 1.487 1.494 196,904 -0.00(-0.33%)
Oct 13, 2004 1.515 1.515 1.461 1.499 155,164 -0.02(-1.02%)
Oct 12, 2004 1.495 1.515 1.495 1.514 29,943 +0.03(+1.74%)
Oct 11, 2004 1.501 1.502 1.488 1.488 4,536 -0.01(-0.99%)
Oct 08, 2004 1.518 1.527 1.503 1.503 12,703 -0.02(-1.16%)
Oct 07, 2004 1.536 1.536 1.521 1.521 55,350 -0.02(-1.43%)
Oct 06, 2004 1.531 1.546 1.528 1.543 115,238 +0.01(+0.43%)
Oct 05, 2004 1.531 1.554 1.531 1.536 56,258 +0.01(+0.43%)
Oct 04, 2004 1.526 1.530 1.518 1.530 39,017 +0.01(+0.95%)
Oct 01, 2004 1.486 1.529 1.486 1.515 44,462 -0.00(-0.18%)
Sep 30, 2004 1.466 1.518 1.454 1.518 97,091 +0.03(+2.04%)
Sep 29, 2004 1.479 1.488 1.462 1.488 145,182 +0.01(+0.44%)
Sep 28, 2004 1.460 1.502 1.460 1.481 352,068 +0.02(+1.44%)
Sep 27, 2004 1.459 1.475 1.449 1.460 59,887 -0.01(-0.75%)
Sep 24, 2004 1.445 1.475 1.445 1.471 22,684 +0.02(+1.14%)
Sep 23, 2004 1.418 1.462 1.418 1.455 46,277 +0.01(+0.53%)
Sep 22, 2004 1.438 1.447 1.420 1.447 91,646 +0.00(+0.00%)
Sep 21, 2004 1.440 1.459 1.436 1.447 158,793 +0.01(+0.57%)
Sep 20, 2004 1.444 1.444 1.435 1.439 29,943 +0.00(+0.04%)
Sep 17, 2004 1.439 1.469 1.433 1.438 131,572 +0.01(+0.38%)
Sep 16, 2004 1.444 1.444 1.422 1.433 39,925 -0.00(-0.34%)
Sep 15, 2004 1.402 1.446 1.402 1.438 109,794 +0.02(+1.60%)
Sep 14, 2004 1.387 1.435 1.386 1.415 154,256 +0.03(+2.11%)
Sep 13, 2004 1.386 1.412 1.386 1.386 212,330 -0.02(-1.60%)
Sep 10, 2004 1.426 1.446 1.408 1.408 33,573 -0.03(-2.41%)
Sep 09, 2004 1.448 1.448 1.424 1.443 47,184 +0.01(+0.42%)
Sep 08, 2004 1.449 1.455 1.434 1.437 171,497 -0.01(-0.80%)
Sep 07, 2004 1.459 1.473 1.445 1.449 164,846 -0.01(-0.53%)
Sep 03, 2004 1.477 1.477 1.437 1.456 79,850 -0.00(-0.30%)
Sep 02, 2004 1.462 1.480 1.438 1.461 140,645 -0.01(-0.53%)
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.