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, 2003 0.7241 0.7246 0.7174 0.7246 24,499 -0.00(-0.08%)
Mar 28, 2003 0.7136 0.7252 0.7136 0.7252 73,498 +0.01(+1.39%)
Mar 27, 2003 0.7141 0.7163 0.7136 0.7152 20,870 +0.00(+0.15%)
Mar 26, 2003 0.7147 0.7169 0.7136 0.7141 70,776 -0.00(-0.15%)
Mar 25, 2003 0.7229 0.7274 0.7141 0.7152 72,591 +0.00(+0.00%)
Mar 24, 2003 0.6640 0.7395 0.6640 0.7152 115,511 -0.01(-0.99%)
Mar 21, 2003 0.7301 0.7301 0.6965 0.7224 98,905 -0.00(-0.46%)
Mar 20, 2003 0.7307 0.7307 0.7053 0.7257 24,499 -0.01(-0.98%)
Mar 19, 2003 0.7340 0.7340 0.7103 0.7329 525,380 -0.01(-0.75%)
Mar 18, 2003 0.7384 0.7384 0.7362 0.7384 17,240 -0.01(-0.74%)
Mar 17, 2003 0.7232 0.7439 0.7163 0.7439 104,803 +0.02(+2.58%)
Mar 14, 2003 0.7378 0.7378 0.7224 0.7252 39,017 -0.01(-1.05%)
Mar 13, 2003 0.7279 0.7406 0.7279 0.7329 352,975 -0.00(-0.15%)
Mar 12, 2003 0.7356 0.7400 0.7323 0.7340 68,961 +0.00(+0.00%)
Mar 11, 2003 0.7334 0.7538 0.7268 0.7340 1,023,539 -0.00(-0.16%)
Mar 10, 2003 0.7808 0.7808 0.7274 0.7351 275,847 -0.04(-5.45%)
Mar 07, 2003 0.8045 0.8045 0.7637 0.7775 210,515 -0.03(-3.95%)
Mar 06, 2003 0.8095 0.8100 0.8051 0.8095 128,849 -0.01(-1.08%)
Mar 05, 2003 0.8243 0.8260 0.8073 0.8183 80,757 +0.00(+0.34%)
Mar 04, 2003 0.7770 0.8326 0.7764 0.8155 362,957 +0.04(+4.96%)
Mar 03, 2003 0.7659 0.7770 0.7593 0.7770 39,017 +0.01(+0.71%)
Feb 28, 2003 0.7472 0.7747 0.7472 0.7714 912,837 +0.01(+1.82%)
Feb 27, 2003 0.7444 0.7670 0.7439 0.7577 105,257 +0.01(+1.33%)
Feb 26, 2003 0.7544 0.7549 0.7477 0.7477 33,573 -0.01(-0.95%)
Feb 25, 2003 0.7549 0.7549 0.7444 0.7549 23,592 +0.00(+0.44%)
Feb 24, 2003 0.7444 0.7516 0.7444 0.7516 4,536 +0.01(+0.96%)
Feb 21, 2003 0.7444 0.7444 0.7439 0.7444 12,703 -0.01(-1.39%)
Feb 20, 2003 0.7544 0.7577 0.7444 0.7549 64,424 +0.01(+1.56%)
Feb 19, 2003 0.7571 0.7571 0.7433 0.7433 81,665 -0.01(-1.68%)
Feb 18, 2003 0.7566 0.7566 0.7560 0.7560 2,722 -0.01(-1.02%)
Feb 14, 2003 0.7439 0.7753 0.7439 0.7638 31,758 +0.02(+2.45%)
Feb 13, 2003 0.7488 0.7488 0.7444 0.7455 44,462 -0.00(-0.59%)
Feb 12, 2003 0.7455 0.7500 0.7455 0.7500 3,629 -0.01(-1.31%)
Feb 11, 2003 0.7599 0.7599 0.7599 0.7599 1,814 +0.00(+0.29%)
Feb 10, 2003 0.7527 0.7670 0.7406 0.7577 179,663 -0.00(-0.28%)
Feb 07, 2003 0.7527 0.7670 0.7527 0.7598 25,407 +0.00(+0.65%)
Feb 06, 2003 0.7703 0.7703 0.7549 0.7549 54,443 -0.02(-2.00%)
Feb 05, 2003 0.7709 0.7714 0.7687 0.7703 210,515 +0.00(+0.22%)
Feb 04, 2003 0.7929 0.7929 0.7687 0.7687 95,276 -0.03(-4.06%)
Feb 03, 2003 0.8012 0.8017 0.7929 0.8012 457,326 +0.01(+0.97%)
Jan 31, 2003 0.8006 0.8040 0.7935 0.7935 1,909,155 -0.01(-1.44%)
Jan 30, 2003 0.8238 0.8128 0.8001 0.8051 477,288 -0.02(-2.27%)
Jan 29, 2003 0.8265 0.8265 0.8067 0.8238 20,870 +0.01(+1.36%)
Jan 28, 2003 0.8122 0.8221 0.8023 0.8128 67,147 +0.01(+0.89%)
Jan 27, 2003 0.8006 0.8100 0.8001 0.8056 81,665 +0.00(+0.62%)
Jan 24, 2003 0.8056 0.8056 0.8006 0.8006 35,388 -0.00(-0.34%)
Jan 23, 2003 0.8006 0.8084 0.8006 0.8034 8,166 +0.00(+0.41%)
Jan 22, 2003 0.8177 0.8177 0.8001 0.8001 25,407 -0.02(-2.15%)
Jan 21, 2003 0.8128 0.8177 0.8128 0.8177 4,536 +0.01(+1.02%)
Jan 17, 2003 0.7935 0.8095 0.7935 0.8095 9,073 +0.01(+1.73%)
Jan 16, 2003 0.7990 0.7990 0.7957 0.7957 14,518 -0.00(-0.41%)
Jan 15, 2003 0.8100 0.8100 0.7990 0.7990 12,703 -0.01(-1.69%)
Jan 14, 2003 0.8084 0.8128 0.8073 0.8128 39,925 +0.00(+0.55%)
Jan 13, 2003 0.8271 0.8271 0.8083 0.8083 20,870 -0.02(-2.53%)
Jan 10, 2003 0.8310 0.8376 0.8293 0.8293 28,129 -0.00(-0.33%)
Jan 09, 2003 0.8403 0.8403 0.8276 0.8321 37,203 -0.00(-0.26%)
Jan 08, 2003 0.8387 0.8431 0.8221 0.8343 78,943 +0.00(+0.33%)
Jan 07, 2003 0.8381 0.8519 0.8315 0.8315 51,721 -0.01(-1.05%)
Jan 06, 2003 0.8271 0.8816 0.8271 0.8403 446,437 +0.01(+1.60%)
Jan 03, 2003 0.8321 0.8541 0.8051 0.8271 68,961 +0.01(+1.08%)
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.