Exponent Inc (NQ: EXPO )

82.69 +0.83 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 28.65 28.74 28.10 28.12 165,973 -0.45(-1.57%)
Nov 29, 2016 29.12 29.38 28.54 28.57 206,878 -0.53(-1.83%)
Nov 28, 2016 28.98 29.22 28.85 29.10 198,628 +0.02(+0.08%)
Nov 25, 2016 28.94 29.10 28.71 29.08 86,352 +0.21(+0.72%)
Nov 23, 2016 28.87 28.87 28.87 0 -0.02(-0.08%)
Nov 22, 2016 28.45 28.89 28.11 28.89 227,421 +0.55(+1.96%)
Nov 21, 2016 28.31 28.64 28.22 28.34 249,800 +0.16(+0.57%)
Nov 18, 2016 28.08 28.36 27.62 28.18 308,154 +0.07(+0.25%)
Nov 17, 2016 28.04 28.41 28.01 28.11 231,235 +0.05(+0.16%)
Nov 16, 2016 28.45 28.57 27.81 28.06 469,020 -0.38(-1.34%)
Nov 15, 2016 28.61 28.80 28.29 28.44 316,011 -0.22(-0.77%)
Nov 14, 2016 29.03 29.10 28.45 28.66 364,574 -0.07(-0.24%)
Nov 11, 2016 28.31 29.12 27.90 28.73 554,084 +0.46(+1.64%)
Nov 10, 2016 27.55 28.38 27.46 28.27 344,797 +0.69(+2.51%)
Nov 09, 2016 26.46 27.67 26.37 27.57 420,364 +0.92(+3.47%)
Nov 08, 2016 26.58 26.77 26.37 26.65 193,564 +0.05(+0.17%)
Nov 07, 2016 26.35 26.70 26.19 26.60 324,415 +0.67(+2.58%)
Nov 04, 2016 26.35 26.53 25.91 25.93 276,282 -0.46(-1.75%)
Nov 03, 2016 26.56 26.77 26.30 26.40 357,175 -0.07(-0.26%)
Nov 02, 2016 26.37 26.67 26.26 26.46 302,579 +0.09(+0.35%)
Nov 01, 2016 26.42 26.51 26.21 26.37 329,966 -0.09(-0.35%)
Oct 31, 2016 26.35 26.74 26.18 26.46 494,828 +0.22(+0.85%)
Oct 28, 2016 25.97 26.46 25.87 26.24 289,891 +0.20(+0.78%)
Oct 27, 2016 26.10 26.15 25.74 26.04 426,971 -0.08(-0.32%)
Oct 26, 2016 26.17 26.27 25.96 26.12 393,622 -0.23(-0.86%)
Oct 25, 2016 26.44 26.44 25.94 26.35 372,839 -0.06(-0.21%)
Oct 24, 2016 26.13 26.46 25.89 26.40 316,785 +0.33(+1.26%)
Oct 21, 2016 25.02 26.27 24.71 26.08 567,262 +0.86(+3.43%)
Oct 20, 2016 24.04 25.96 23.76 25.21 1,306,333 +2.04(+8.82%)
Oct 19, 2016 22.94 23.20 22.78 23.17 374,745 +0.31(+1.38%)
Oct 18, 2016 22.90 22.94 22.70 22.85 560,868 +0.09(+0.39%)
Oct 17, 2016 22.52 22.80 22.52 22.77 197,434 +0.25(+1.13%)
Oct 14, 2016 22.57 22.68 22.38 22.51 156,353 -0.04(-0.16%)
Oct 13, 2016 22.70 22.70 22.43 22.55 214,080 -0.24(-1.03%)
Oct 12, 2016 22.85 23.01 22.71 22.79 187,967 -0.06(-0.26%)
Oct 11, 2016 23.07 23.07 22.60 22.85 163,328 -0.31(-1.34%)
Oct 10, 2016 23.03 23.40 22.85 23.15 166,622 +0.12(+0.52%)
Oct 07, 2016 23.41 23.41 22.93 23.03 210,290 -0.45(-1.91%)
Oct 06, 2016 23.46 23.50 23.15 23.48 172,048 +0.07(+0.30%)
Oct 05, 2016 23.30 23.48 23.15 23.41 182,189 +0.19(+0.82%)
Oct 04, 2016 23.43 23.57 23.14 23.22 172,139 -0.32(-1.35%)
Oct 03, 2016 23.65 23.66 23.39 23.54 137,503 -0.06(-0.25%)
Sep 30, 2016 23.48 23.71 23.37 23.60 257,908 +0.29(+1.23%)
Sep 29, 2016 23.35 23.43 23.07 23.32 132,631 -0.16(-0.69%)
Sep 28, 2016 23.35 23.49 23.12 23.48 93,558 +0.17(+0.71%)
Sep 27, 2016 22.97 23.33 22.96 23.31 161,004 +0.17(+0.72%)
Sep 26, 2016 23.14 23.30 23.07 23.15 110,159 -0.16(-0.67%)
Sep 23, 2016 23.66 23.77 23.30 23.30 175,379 -0.31(-1.31%)
Sep 22, 2016 23.35 23.75 23.34 23.61 196,731 +0.26(+1.13%)
Sep 21, 2016 23.03 23.39 23.03 23.35 151,051 +0.33(+1.43%)
Sep 20, 2016 23.10 23.21 22.98 23.02 110,875 +0.07(+0.30%)
Sep 19, 2016 22.97 23.11 22.84 22.95 118,596 +0.11(+0.49%)
Sep 16, 2016 22.76 22.92 22.71 22.84 428,552 +0.09(+0.39%)
Sep 15, 2016 22.58 22.80 22.51 22.75 459,644 +0.18(+0.78%)
Sep 14, 2016 22.66 22.85 22.51 22.58 236,260 -0.09(-0.41%)
Sep 13, 2016 22.88 22.95 22.51 22.67 295,289 -0.30(-1.29%)
Sep 12, 2016 22.63 23.03 22.63 22.97 425,089 +0.18(+0.81%)
Sep 09, 2016 23.10 23.17 22.77 22.78 339,642 -0.46(-1.99%)
Sep 08, 2016 23.28 23.41 23.04 23.24 389,884 +0.01(+0.04%)
Sep 07, 2016 23.04 23.25 22.89 23.23 435,206 +0.12(+0.54%)
Sep 06, 2016 23.52 23.52 22.90 23.11 413,346 -0.33(-1.40%)
Sep 02, 2016 23.49 23.44 23.44 23.44 392,847 +0.06(+0.24%)
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.