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

Exponent Inc (NQ: EXPO )

78.12 +0.39 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2002 0.6978 0.7027 0.6952 0.6952 5,442 -0.02(-2.97%)
Sep 27, 2002 0.7082 0.7165 0.7082 0.7165 72,573 +0.00(+0.39%)
Sep 26, 2002 0.7132 0.7138 0.7132 0.7138 31,750 +0.00(+0.39%)
Sep 25, 2002 0.6636 0.7149 0.6636 0.7110 47,172 +0.05(+7.32%)
Sep 24, 2002 0.7027 0.7027 0.6614 0.6625 162,382 -0.04(-5.73%)
Sep 23, 2002 0.7027 0.7027 0.7027 0.7027 1,814 -0.01(-1.77%)
Sep 20, 2002 0.7275 0.7275 0.7000 0.7154 19,957 -0.01(-1.67%)
Sep 19, 2002 0.7716 0.7716 0.7248 0.7275 19,957 -0.03(-3.67%)
Sep 18, 2002 0.7525 0.7553 0.7501 0.7553 31,750 +0.00(+0.31%)
Sep 17, 2002 0.8267 0.8267 0.7529 0.7529 263,078 -0.07(-8.93%)
Sep 16, 2002 0.7937 0.8267 0.7937 0.8267 192,319 +0.03(+3.44%)
Sep 13, 2002 0.7705 0.7992 0.7705 0.7992 214,091 +0.04(+5.84%)
Sep 12, 2002 0.7394 0.7716 0.7394 0.7551 94,345 +0.00(+0.34%)
Sep 11, 2002 0.7441 0.7716 0.7397 0.7525 15,421 -0.01(-1.77%)
Sep 10, 2002 0.7310 0.7661 0.7309 0.7661 153,311 +0.03(+3.73%)
Sep 09, 2002 0.7275 0.7441 0.7255 0.7386 267,614 +0.01(+1.52%)
Sep 06, 2002 0.7165 0.7424 0.7089 0.7275 268,294 +0.01(+0.76%)
Sep 05, 2002 0.6945 0.7220 0.6799 0.7220 176,897 +0.02(+3.15%)
Sep 04, 2002 0.6553 0.7000 0.6548 0.7000 42,636 +0.02(+2.71%)
Sep 03, 2002 0.6884 0.7038 0.6542 0.6815 103,416 -0.00(-0.44%)
Aug 30, 2002 0.6697 0.6928 0.6513 0.6845 71,666 +0.04(+5.52%)
Aug 29, 2002 0.6457 0.6642 0.6454 0.6487 81,644 -0.01(-1.42%)
Aug 28, 2002 0.6396 0.6614 0.6396 0.6581 18,143 +0.02(+2.85%)
Aug 27, 2002 0.6890 0.6890 0.6398 0.6398 22,679 -0.02(-3.12%)
Aug 26, 2002 0.6604 0.6604 0.6604 0.6604 4,535 -0.00(-0.33%)
Aug 23, 2002 0.6845 0.6890 0.6578 0.6626 54,429 +0.00(+0.19%)
Aug 22, 2002 0.6614 0.6836 0.6365 0.6614 17,236 +0.02(+3.77%)
Aug 21, 2002 0.6510 0.6614 0.6356 0.6374 165,104 -0.02(-2.83%)
Aug 20, 2002 0.6714 0.6724 0.6499 0.6559 173,268 -0.04(-5.47%)
Aug 16, 2002 0.6939 0.6939 0.6936 0.6939 1,632,899 +0.03(+4.61%)
Aug 15, 2002 0.6851 0.7110 0.6503 0.6634 28,122 -0.01(-1.85%)
Aug 14, 2002 0.6754 0.6912 0.6671 0.6759 22,679 +0.00(+0.05%)
Aug 13, 2002 0.6870 0.6928 0.6641 0.6755 68,944 -0.01(-1.55%)
Aug 12, 2002 0.6636 0.6865 0.6636 0.6862 9,978 -0.01(-0.88%)
Aug 07, 2002 0.6399 0.6923 0.6399 0.6923 171,454 +0.03(+4.65%)
Aug 06, 2002 0.6614 0.6751 0.6338 0.6615 28,122 +0.03(+4.37%)
Aug 05, 2002 0.6347 0.6559 0.6327 0.6338 45,358 -0.00(-0.19%)
Aug 02, 2002 0.6367 0.6462 0.6349 0.6351 180,526 -0.03(-3.90%)
Aug 01, 2002 0.6697 0.7088 0.6456 0.6608 105,231 -0.01(-1.24%)
Jul 31, 2002 0.6360 0.6691 0.6344 0.6691 24,493 +0.02(+2.79%)
Jul 30, 2002 0.6394 0.6559 0.6394 0.6509 9,071 +0.00(+0.60%)
Jul 29, 2002 0.6620 0.6697 0.6471 0.6471 360,145 -0.01(-2.17%)
Jul 26, 2002 0.6118 0.6615 0.6118 0.6615 1,542,183 +0.05(+8.02%)
Jul 25, 2002 0.6201 0.6201 0.6123 0.6123 39,915 -0.01(-1.07%)
Jul 24, 2002 0.6123 0.6190 0.6063 0.6190 150,589 -0.01(-1.49%)
Jul 23, 2002 0.6834 0.6862 0.6283 0.6283 218,627 -0.06(-8.07%)
Jul 22, 2002 0.6834 0.6840 0.6834 0.6835 43,543 -0.03(-4.61%)
Jul 19, 2002 0.6917 0.7193 0.6823 0.7165 45,358 +0.01(+0.78%)
Jul 17, 2002 0.7116 0.7165 0.7110 0.7110 63,501 -0.01(-1.15%)
Jul 12, 2002 0.7441 0.7441 0.7165 0.7193 223,162 -0.01(-1.44%)
Jul 11, 2002 0.7411 0.7413 0.7166 0.7297 39,915 +0.00(+0.68%)
Jul 10, 2002 0.7275 0.7358 0.7248 0.7248 131,539 +0.01(+1.00%)
Jul 09, 2002 0.7165 0.7176 0.7165 0.7176 13,607 +0.00(+0.16%)
Jul 08, 2002 0.7364 0.7364 0.7165 0.7165 86,180 -0.00(-0.38%)
Jul 05, 2002 0.7248 0.7303 0.7138 0.7193 23,586 +0.00(+0.69%)
Jul 04, 2002 0.7303 0.7303 0.7144 0.7144 5,442 +0.00(+0.00%)
Jul 03, 2002 0.7303 0.7303 0.7144 0.7144 5,442 -0.02(-2.55%)
Jul 02, 2002 0.7058 0.7358 0.7055 0.7331 316,601 +0.00(+0.00%)
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.