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

Exponent Inc (NQ: EXPO )

94.50 +0.17 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 30, 2005 1.574 1.580 1.547 1.564 124,880 -0.02(-1.39%)
Dec 29, 2005 1.603 1.603 1.585 1.586 140,275 -0.01(-0.79%)
Dec 28, 2005 1.603 1.603 1.596 1.599 48,079 +0.01(+0.35%)
Dec 27, 2005 1.545 1.609 1.527 1.593 221,348 +0.04(+2.34%)
Dec 23, 2005 1.565 1.579 1.532 1.557 76,065 -0.01(-0.49%)
Dec 22, 2005 1.543 1.569 1.525 1.565 80,111 +0.03(+1.83%)
Dec 21, 2005 1.523 1.549 1.523 1.537 83,949 +0.00(+0.29%)
Dec 20, 2005 1.526 1.566 1.516 1.532 242,893 -0.01(-0.54%)
Dec 19, 2005 1.525 1.541 1.525 1.541 79,785 -0.00(-0.29%)
Dec 16, 2005 1.514 1.545 1.514 1.545 417,913 +0.02(+1.56%)
Dec 15, 2005 1.533 1.533 1.505 1.521 113,949 -0.02(-1.08%)
Dec 14, 2005 1.558 1.583 1.538 1.538 98,590 -0.01(-0.57%)
Dec 13, 2005 1.559 1.561 1.540 1.547 79,631 -0.01(-0.85%)
Dec 12, 2005 1.552 1.569 1.552 1.560 170,483 +0.00(+0.14%)
Dec 09, 2005 1.552 1.574 1.548 1.558 287,807 +0.01(+0.89%)
Dec 08, 2005 1.545 1.564 1.543 1.544 138,624 -0.01(-0.92%)
Dec 07, 2005 1.556 1.574 1.555 1.558 515,252 +0.00(+0.18%)
Dec 06, 2005 1.552 1.572 1.535 1.555 174,248 +0.01(+0.64%)
Dec 05, 2005 1.536 1.545 1.497 1.545 45,830 +0.02(+1.34%)
Dec 02, 2005 1.543 1.558 1.499 1.525 225,594 -0.02(-1.46%)
Dec 01, 2005 1.529 1.570 1.496 1.548 149,056 +0.04(+2.67%)
Nov 30, 2005 1.526 1.555 1.498 1.507 86,008 -0.02(-1.33%)
Nov 29, 2005 1.547 1.547 1.516 1.528 54,693 -0.01(-0.40%)
Nov 28, 2005 1.582 1.582 1.533 1.534 42,618 -0.06(-3.60%)
Nov 25, 2005 1.597 1.598 1.585 1.591 69,879 -0.01(-0.41%)
Nov 23, 2005 1.590 1.602 1.590 1.598 60,743 -0.00(-0.03%)
Nov 22, 2005 1.590 1.598 1.590 1.598 91,079 +0.03(+1.75%)
Nov 21, 2005 1.576 1.576 1.543 1.571 47,027 -0.02(-1.42%)
Nov 18, 2005 1.606 1.606 1.590 1.593 46,837 +0.00(+0.10%)
Nov 17, 2005 1.558 1.593 1.533 1.592 34,644 +0.03(+2.23%)
Nov 16, 2005 1.566 1.566 1.515 1.557 98,336 -0.01(-0.63%)
Nov 15, 2005 1.612 1.612 1.563 1.567 30,317 -0.03(-1.76%)
Nov 14, 2005 1.592 1.614 1.592 1.595 67,592 -0.01(-0.41%)
Nov 11, 2005 1.585 1.611 1.582 1.602 318,560 +0.00(+0.21%)
Nov 10, 2005 1.588 1.613 1.540 1.598 126,005 -0.00(-0.07%)
Nov 09, 2005 1.507 1.607 1.507 1.599 80,810 +0.09(+5.87%)
Nov 08, 2005 1.531 1.531 1.505 1.511 27,214 -0.03(-1.83%)
Nov 07, 2005 1.538 1.545 1.522 1.539 68,028 -0.01(-0.43%)
Nov 04, 2005 1.553 1.561 1.539 1.545 184,426 -0.04(-2.47%)
Nov 03, 2005 1.598 1.612 1.581 1.585 195,467 -0.01(-0.86%)
Nov 02, 2005 1.597 1.598 1.580 1.598 296,933 +0.01(+0.45%)
Nov 01, 2005 1.589 1.594 1.569 1.591 108,261 +0.00(+0.17%)
Oct 31, 2005 1.548 1.624 1.548 1.588 187,193 +0.03(+2.13%)
Oct 28, 2005 1.552 1.559 1.544 1.555 204,656 +0.00(+0.32%)
Oct 27, 2005 1.564 1.572 1.550 1.550 80,429 -0.03(-1.75%)
Oct 26, 2005 1.576 1.589 1.567 1.578 77,381 -0.02(-1.14%)
Oct 25, 2005 1.622 1.638 1.584 1.596 77,499 -0.04(-2.56%)
Oct 24, 2005 1.635 1.639 1.620 1.638 101,983 +0.01(+0.44%)
Oct 21, 2005 1.609 1.631 1.609 1.631 97,592 +0.03(+1.58%)
Oct 20, 2005 1.629 1.629 1.591 1.606 119,056 -0.03(-1.72%)
Oct 19, 2005 1.607 1.634 1.607 1.634 630,081 +0.03(+1.58%)
Oct 18, 2005 1.592 1.633 1.560 1.608 260,855 -0.02(-1.08%)
Oct 17, 2005 1.629 1.639 1.615 1.626 124,018 -0.03(-1.63%)
Oct 14, 2005 1.649 1.653 1.644 1.653 27,006 +0.03(+1.73%)
Oct 13, 2005 1.596 1.626 1.589 1.625 58,457 +0.04(+2.33%)
Oct 12, 2005 1.591 1.592 1.571 1.588 75,412 +0.00(+0.24%)
Oct 11, 2005 1.643 1.647 1.582 1.584 120,616 -0.04(-2.64%)
Oct 10, 2005 1.646 1.651 1.626 1.627 90,181 -0.02(-1.44%)
Oct 07, 2005 1.624 1.653 1.624 1.651 69,761 +0.03(+2.15%)
Oct 06, 2005 1.657 1.702 1.609 1.616 147,378 -0.04(-2.46%)
Oct 05, 2005 1.678 1.683 1.648 1.657 58,902 -0.03(-1.93%)
Oct 04, 2005 1.704 1.709 1.678 1.689 115,990 +0.00(+0.10%)
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.