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

Exponent Inc (NQ: EXPO )

95.21 +15.53 (+19.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2004 1.251 1.251 1.235 1.241 34,480 -0.03(-2.08%)
Mar 30, 2004 1.240 1.267 1.240 1.267 97,998 +0.02(+1.55%)
Mar 29, 2004 1.243 1.250 1.242 1.248 28,129 +0.01(+0.67%)
Mar 26, 2004 1.240 1.255 1.240 1.240 115,238 -0.00(-0.04%)
Mar 25, 2004 1.240 1.248 1.225 1.240 135,201 -0.00(-0.22%)
Mar 24, 2004 1.240 1.252 1.232 1.243 42,647 +0.00(+0.31%)
Mar 23, 2004 1.241 1.256 1.222 1.239 72,591 -0.00(-0.13%)
Mar 22, 2004 1.256 1.256 1.241 1.241 26,314 -0.01(-0.62%)
Mar 19, 2004 1.255 1.256 1.234 1.249 33,573 -0.01(-0.53%)
Mar 18, 2004 1.244 1.255 1.244 1.255 2,722 -0.00(-0.09%)
Mar 17, 2004 1.235 1.256 1.229 1.256 132,479 +0.02(+1.92%)
Mar 16, 2004 1.241 1.241 1.233 1.233 48,091 -0.02(-1.89%)
Mar 15, 2004 1.249 1.256 1.231 1.256 21,777 +0.01(+0.53%)
Mar 12, 2004 1.254 1.255 1.250 1.250 18,147 -0.00(-0.31%)
Mar 11, 2004 1.224 1.254 1.224 1.254 34,480 +0.01(+1.16%)
Mar 10, 2004 1.226 1.240 1.221 1.239 228,663 +0.01(+0.94%)
Mar 09, 2004 1.228 1.240 1.226 1.228 53,536 -0.01(-1.20%)
Mar 08, 2004 1.222 1.243 1.222 1.243 18,147 +0.00(+0.23%)
Mar 05, 2004 1.223 1.240 1.223 1.240 11,796 +0.00(+0.08%)
Mar 04, 2004 1.200 1.240 1.200 1.239 244,088 +0.03(+2.18%)
Mar 03, 2004 1.228 1.228 1.198 1.212 30,851 -0.01(-0.99%)
Mar 02, 2004 1.228 1.229 1.212 1.224 14,518 +0.01(+0.45%)
Mar 01, 2004 1.240 1.240 1.208 1.219 69,869 +0.00(+0.09%)
Feb 27, 2004 1.228 1.228 1.215 1.218 8,166 -0.01(-0.81%)
Feb 26, 2004 1.234 1.239 1.218 1.228 77,128 -0.01(-0.98%)
Feb 25, 2004 1.240 1.240 1.234 1.240 182,386 -0.00(-0.27%)
Feb 24, 2004 1.245 1.254 1.243 1.243 48,999 -0.00(-0.40%)
Feb 23, 2004 1.249 1.256 1.245 1.248 76,221 -0.00(-0.04%)
Feb 20, 2004 1.248 1.256 1.248 1.249 47,184 -0.01(-0.66%)
Feb 19, 2004 1.236 1.260 1.235 1.257 88,017 +0.01(+1.15%)
Feb 18, 2004 1.289 1.289 1.226 1.243 114,331 -0.05(-3.63%)
Feb 17, 2004 1.311 1.311 1.284 1.289 104,350 -0.01(-0.81%)
Feb 13, 2004 1.320 1.320 1.300 1.300 22,684 -0.02(-1.42%)
Feb 12, 2004 1.320 1.333 1.301 1.319 44,462 -0.01(-0.67%)
Feb 11, 2004 1.198 1.328 1.198 1.327 257,699 +0.12(+9.85%)
Feb 10, 2004 1.198 1.212 1.198 1.208 29,943 +0.01(+0.83%)
Feb 09, 2004 1.229 1.229 1.185 1.198 99,813 -0.03(-2.47%)
Feb 06, 2004 1.234 1.234 1.229 1.229 144,275 -0.01(-0.93%)
Feb 05, 2004 1.237 1.243 1.229 1.240 75,313 +0.01(+0.63%)
Feb 04, 2004 1.238 1.257 1.232 1.233 28,129 -0.03(-2.06%)
Feb 03, 2004 1.250 1.278 1.236 1.259 97,998 -0.03(-2.35%)
Feb 02, 2004 1.301 1.301 1.254 1.289 85,294 -0.03(-2.50%)
Jan 30, 2004 1.326 1.331 1.305 1.322 70,776 -0.02(-1.24%)
Jan 29, 2004 1.350 1.350 1.332 1.338 39,017 -0.00(-0.25%)
Jan 28, 2004 1.353 1.375 1.342 1.342 134,294 -0.03(-1.97%)
Jan 27, 2004 1.352 1.377 1.352 1.369 21,777 +0.01(+0.45%)
Jan 26, 2004 1.358 1.367 1.355 1.363 95,276 +0.01(+0.86%)
Jan 23, 2004 1.350 1.367 1.348 1.351 72,591 +0.01(+0.45%)
Jan 22, 2004 1.314 1.350 1.314 1.345 117,961 +0.02(+1.71%)
Jan 21, 2004 1.337 1.337 1.315 1.322 124,312 -0.01(-0.41%)
Jan 20, 2004 1.322 1.345 1.280 1.328 108,887 +0.01(+0.84%)
Jan 16, 2004 1.295 1.317 1.254 1.317 68,054 +0.04(+2.84%)
Jan 15, 2004 1.256 1.281 1.248 1.281 60,713 +0.03(+2.79%)
Jan 14, 2004 1.233 1.255 1.233 1.246 99,223 -0.00(-0.31%)
Jan 13, 2004 1.239 1.250 1.235 1.250 54,216 +0.02(+1.70%)
Jan 12, 2004 1.179 1.256 1.179 1.229 52,447 -0.03(-2.15%)
Jan 09, 2004 1.235 1.256 1.234 1.256 24,817 +0.04(+2.89%)
Jan 08, 2004 1.200 1.256 1.200 1.221 109,159 -0.04(-2.85%)
Jan 07, 2004 1.215 1.256 1.209 1.256 631,981 +0.04(+3.64%)
Jan 06, 2004 1.185 1.223 1.185 1.212 254,070 +0.04(+3.14%)
Jan 05, 2004 1.168 1.180 1.158 1.175 51,721 +0.00(+0.19%)
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.