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

Exponent Inc (NQ: EXPO )

79.17 +1.05 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2005 1.310 1.319 1.298 1.317 270,734 -0.00(-0.08%)
Mar 30, 2005 1.302 1.320 1.302 1.318 92,521 +0.00(+0.00%)
Mar 29, 2005 1.313 1.318 1.294 1.318 390,117 +0.00(+0.32%)
Mar 28, 2005 1.310 1.323 1.310 1.314 353,259 -0.00(-0.23%)
Mar 24, 2005 1.312 1.317 1.310 1.317 729,479 +0.01(+0.55%)
Mar 23, 2005 1.301 1.315 1.301 1.310 298,267 +0.01(+0.85%)
Mar 22, 2005 1.305 1.319 1.298 1.299 535,155 -0.02(-1.17%)
Mar 21, 2005 1.327 1.328 1.291 1.314 216,413 +0.00(+0.34%)
Mar 18, 2005 1.333 1.333 1.300 1.310 575,080 -0.01(-0.79%)
Mar 17, 2005 1.304 1.323 1.283 1.320 720,018 +0.03(+2.35%)
Mar 16, 2005 1.283 1.292 1.278 1.290 437,163 +0.00(+0.09%)
Mar 15, 2005 1.284 1.294 1.273 1.289 452,676 +0.00(+0.34%)
Mar 14, 2005 1.274 1.284 1.274 1.284 78,932 +0.00(+0.00%)
Mar 11, 2005 1.301 1.301 1.274 1.284 116,117 -0.02(-1.89%)
Mar 10, 2005 1.312 1.321 1.287 1.309 32,331 -0.01(-1.04%)
Mar 09, 2005 1.320 1.330 1.320 1.323 118,158 -0.01(-0.95%)
Mar 08, 2005 1.338 1.341 1.324 1.335 144,865 -0.02(-1.22%)
Mar 07, 2005 1.437 1.437 1.350 1.352 45,086 -0.09(-6.09%)
Mar 04, 2005 1.399 1.455 1.396 1.440 172,270 +0.05(+3.45%)
Mar 03, 2005 1.361 1.398 1.346 1.392 411,254 +0.04(+2.94%)
Mar 02, 2005 1.333 1.385 1.327 1.352 144,665 +0.01(+0.45%)
Mar 01, 2005 1.340 1.350 1.332 1.346 190,595 +0.01(+0.99%)
Feb 28, 2005 1.301 1.333 1.294 1.333 183,129 +0.04(+2.89%)
Feb 25, 2005 1.317 1.317 1.295 1.295 249,806 -0.02(-1.18%)
Feb 24, 2005 1.295 1.318 1.295 1.311 95,361 +0.00(+0.34%)
Feb 23, 2005 1.288 1.307 1.288 1.306 132,065 +0.01(+0.68%)
Feb 22, 2005 1.298 1.310 1.289 1.297 503,205 +0.00(+0.17%)
Feb 18, 2005 1.292 1.303 1.292 1.295 583,480 +0.01(+0.43%)
Feb 17, 2005 1.312 1.317 1.279 1.290 402,564 -0.03(-2.01%)
Feb 16, 2005 1.274 1.319 1.264 1.316 959,999 +0.05(+3.74%)
Feb 15, 2005 1.286 1.286 1.243 1.269 1,280,565 -0.02(-1.46%)
Feb 14, 2005 1.322 1.322 1.285 1.288 190,459 -0.01(-1.10%)
Feb 11, 2005 1.294 1.323 1.294 1.302 185,823 +0.00(+0.13%)
Feb 10, 2005 1.269 1.305 1.269 1.300 344,859 +0.01(+0.94%)
Feb 09, 2005 1.268 1.298 1.268 1.288 910,441 +0.03(+2.14%)
Feb 08, 2005 1.241 1.276 1.241 1.261 266,035 -0.00(-0.17%)
Feb 07, 2005 1.278 1.292 1.238 1.263 1,204,490 -0.01(-0.87%)
Feb 04, 2005 1.371 1.372 1.269 1.274 1,953,583 -0.09(-6.81%)
Feb 03, 2005 1.374 1.374 1.347 1.367 73,335 +0.00(+0.24%)
Feb 02, 2005 1.328 1.370 1.328 1.364 307,266 +0.02(+1.52%)
Feb 01, 2005 1.375 1.375 1.343 1.344 196,247 -0.03(-2.28%)
Jan 31, 2005 1.370 1.377 1.359 1.375 155,814 +0.01(+0.97%)
Jan 28, 2005 1.366 1.388 1.353 1.362 186,858 -0.01(-0.96%)
Jan 27, 2005 1.375 1.378 1.375 1.375 178,276 -0.00(-0.20%)
Jan 26, 2005 1.377 1.383 1.367 1.378 165,503 +0.00(+0.16%)
Jan 25, 2005 1.350 1.405 1.329 1.376 140,547 +0.00(+0.04%)
Jan 24, 2005 1.422 1.422 1.368 1.375 287,245 -0.02(-1.54%)
Jan 21, 2005 1.414 1.419 1.392 1.397 57,414 -0.01(-0.67%)
Jan 20, 2005 1.383 1.421 1.383 1.406 132,673 +0.00(+0.00%)
Jan 19, 2005 1.433 1.436 1.405 1.406 104,115 -0.03(-1.85%)
Jan 18, 2005 1.410 1.441 1.401 1.432 279,643 +0.00(+0.35%)
Jan 14, 2005 1.444 1.461 1.378 1.428 1,193,141 -0.18(-10.97%)
Jan 13, 2005 1.602 1.612 1.594 1.603 239,510 -0.02(-1.29%)
Jan 12, 2005 1.626 1.626 1.604 1.624 29,147 -0.00(-0.10%)
Jan 11, 2005 1.565 1.626 1.557 1.626 165,058 +0.03(+2.18%)
Jan 10, 2005 1.528 1.642 1.528 1.591 820,822 +0.05(+3.29%)
Jan 07, 2005 1.533 1.542 1.513 1.541 86,960 -0.01(-0.46%)
Jan 06, 2005 1.531 1.554 1.522 1.548 261,372 -0.00(-0.14%)
Jan 05, 2005 1.510 1.557 1.510 1.550 110,991 +0.04(+2.52%)
Jan 04, 2005 1.501 1.532 1.488 1.512 217,502 +0.00(+0.11%)
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.