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

Exponent Inc (NQ: EXPO )

94.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jun 30, 2003 0.8725 0.9023 0.8389 0.8543 345,095 -0.03(-3.37%)
Jun 27, 2003 0.8389 0.8995 0.8389 0.8841 148,548 +0.02(+1.91%)
Jun 26, 2003 0.8901 0.9033 0.8505 0.8675 161,475 -0.02(-2.42%)
Jun 25, 2003 0.8824 0.8956 0.8824 0.8890 311,158 +0.01(+0.62%)
Jun 24, 2003 0.8703 0.8885 0.8703 0.8835 933,474 +0.01(+1.01%)
Jun 23, 2003 0.8681 0.8780 0.8681 0.8747 111,581 +0.00(+0.25%)
Jun 20, 2003 0.8273 0.8874 0.8273 0.8725 78,923 -0.01(-0.63%)
Jun 19, 2003 0.8653 0.8780 0.8378 0.8780 114,302 +0.01(+1.46%)
Jun 18, 2003 0.8571 0.8929 0.8306 0.8653 72,573 -0.02(-2.55%)
Jun 17, 2003 0.9276 0.9397 0.8576 0.8879 1,798,004 -0.05(-5.73%)
Jun 16, 2003 0.9590 0.9590 0.9304 0.9419 622,316 -0.02(-1.78%)
Jun 13, 2003 0.9491 0.9618 0.9127 0.9590 366,495 +0.00(+0.46%)
Jun 12, 2003 0.9083 0.9618 0.9078 0.9546 567,886 +0.05(+5.61%)
Jun 11, 2003 0.9056 0.9089 0.8819 0.9039 210,462 +0.00(+0.06%)
Jun 10, 2003 0.8493 0.9034 0.8389 0.9034 413,667 +0.05(+6.37%)
Jun 09, 2003 0.8405 0.8620 0.8378 0.8493 89,809 +0.01(+1.38%)
Jun 06, 2003 0.8378 0.8433 0.8378 0.8378 41,729 -0.00(-0.39%)
Jun 05, 2003 0.8295 0.8466 0.8295 0.8411 105,231 -0.01(-0.72%)
Jun 04, 2003 0.8378 0.8471 0.8284 0.8471 136,982 +0.01(+1.25%)
Jun 03, 2003 0.8560 0.8560 0.8152 0.8367 160,568 -0.00(-0.40%)
Jun 02, 2003 0.8543 0.8819 0.8141 0.8400 281,221 -0.04(-4.32%)
May 30, 2003 0.8251 0.8819 0.8091 0.8780 482,612 +0.05(+6.19%)
May 29, 2003 0.8405 0.8405 0.8157 0.8267 65,315 -0.02(-1.83%)
May 28, 2003 0.8345 0.8422 0.8185 0.8422 142,425 +0.00(+0.26%)
May 27, 2003 0.8433 0.8538 0.8350 0.8400 255,820 +0.00(+0.20%)
May 23, 2003 0.7992 0.8482 0.7926 0.8383 209,555 +0.04(+4.68%)
May 22, 2003 0.8124 0.8124 0.7992 0.8008 56,244 -0.02(-2.29%)
May 21, 2003 0.8312 0.8433 0.8146 0.8196 51,708 -0.01(-0.87%)
May 20, 2003 0.8378 0.8433 0.8130 0.8267 137,889 -0.02(-2.09%)
May 19, 2003 0.8455 0.8571 0.8328 0.8444 52,615 -0.01(-1.16%)
May 16, 2003 0.8549 0.8598 0.8372 0.8543 92,530 +0.00(+0.06%)
May 15, 2003 0.8510 0.8543 0.8290 0.8538 124,281 +0.00(+0.32%)
May 14, 2003 0.8405 0.8543 0.8135 0.8510 127,910 +0.02(+1.98%)
May 13, 2003 0.8488 0.8543 0.8130 0.8345 283,035 -0.02(-2.32%)
May 12, 2003 0.8350 0.8653 0.8267 0.8543 521,620 -0.00(-0.19%)
May 09, 2003 0.8323 0.8653 0.8174 0.8560 583,308 +0.03(+3.95%)
May 08, 2003 0.8091 0.8234 0.8091 0.8234 227,698 +0.01(+1.71%)
May 07, 2003 0.7882 0.8097 0.7882 0.8096 308,436 +0.02(+2.36%)
May 06, 2003 0.7832 0.7915 0.7827 0.7909 147,868 +0.01(+0.70%)
May 05, 2003 0.7959 0.7959 0.7716 0.7854 170,547 -0.01(-0.97%)
May 02, 2003 0.7716 0.7931 0.7689 0.7931 342,908 +0.02(+2.42%)
May 01, 2003 0.7667 0.7744 0.7601 0.7744 248,563 +0.01(+1.01%)
Apr 30, 2003 0.7716 0.7810 0.7628 0.7667 847,293 +0.00(+0.07%)
Apr 29, 2003 0.7749 0.7749 0.7645 0.7661 176,897 -0.00(-0.50%)
Apr 28, 2003 0.7700 0.7760 0.7667 0.7700 583,308 -0.00(-0.07%)
Apr 25, 2003 0.7716 0.7716 0.7661 0.7705 76,201 -0.00(-0.29%)
Apr 24, 2003 0.7821 0.7827 0.7672 0.7727 740,247 -0.00(-0.57%)
Apr 23, 2003 0.7827 0.7992 0.7716 0.7771 755,669 -0.01(-0.91%)
Apr 22, 2003 0.7154 0.7992 0.7138 0.7843 608,708 +0.07(+9.88%)
Apr 21, 2003 0.7160 0.7171 0.7132 0.7138 27,214 +0.00(+0.39%)
Apr 17, 2003 0.7165 0.7165 0.7110 0.7110 19,050 +0.00(+0.00%)
Apr 16, 2003 0.7215 0.7215 0.7110 0.7110 10,885 -0.00(-0.69%)
Apr 15, 2003 0.7165 0.7165 0.7160 0.7160 29,029 -0.00(-0.08%)
Apr 14, 2003 0.7187 0.7187 0.7110 0.7165 61,687 +0.00(+0.00%)
Apr 11, 2003 0.7220 0.7220 0.7143 0.7165 512,549 -0.02(-2.33%)
Apr 10, 2003 0.7264 0.7441 0.7116 0.7336 213,184 +0.01(+1.99%)
Apr 09, 2003 0.7248 0.7369 0.7165 0.7193 53,522 -0.02(-2.10%)
Apr 08, 2003 0.7595 0.7716 0.7259 0.7347 180,526 -0.02(-2.34%)
Apr 07, 2003 0.7463 0.7711 0.7463 0.7523 43,543 +0.01(+1.34%)
Apr 04, 2003 0.7617 0.7617 0.7424 0.7424 36,286 -0.03(-3.65%)
Apr 03, 2003 0.7716 0.7716 0.7705 0.7705 51,708 -0.00(-0.14%)
Apr 02, 2003 0.7375 0.7722 0.7375 0.7716 107,952 +0.05(+6.38%)
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.