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 (%)
Nov 29, 2002 0.7026 0.7114 0.7026 0.7114 37,203 +0.01(+1.25%)
Nov 27, 2002 0.7163 0.7334 0.7026 0.7026 127,942 -0.01(-1.47%)
Nov 26, 2002 0.7114 0.7130 0.7081 0.7130 22,684 +0.01(+0.86%)
Nov 25, 2002 0.7158 0.7163 0.7070 0.7070 88,924 +0.00(+0.23%)
Nov 22, 2002 0.6866 0.7081 0.6866 0.7053 63,517 +0.01(+1.58%)
Nov 21, 2002 0.6915 0.6954 0.6915 0.6944 87,109 +0.01(+1.62%)
Nov 20, 2002 0.7031 0.7031 0.6695 0.6833 97,998 -0.02(-2.75%)
Nov 19, 2002 0.7065 0.7136 0.7026 0.7026 14,518 -0.01(-1.54%)
Nov 18, 2002 0.7026 0.7136 0.7026 0.7136 5,444 +0.01(+1.57%)
Nov 15, 2002 0.7015 0.7032 0.7015 0.7026 28,129 +0.01(+1.19%)
Nov 14, 2002 0.7136 0.7136 0.6943 0.6943 54,443 -0.02(-2.25%)
Nov 13, 2002 0.7004 0.7103 0.6943 0.7103 65,332 +0.01(+1.10%)
Nov 12, 2002 0.6937 0.7136 0.6937 0.7026 31,758 -0.00(-0.39%)
Nov 11, 2002 0.6954 0.7108 0.6954 0.7053 18,147 +0.01(+1.59%)
Nov 08, 2002 0.6959 0.6959 0.6943 0.6943 36,295 -0.02(-3.08%)
Nov 07, 2002 0.7136 0.7163 0.7130 0.7163 117,961 +0.00(+0.07%)
Nov 06, 2002 0.7136 0.7163 0.6943 0.7158 30,851 +0.00(+0.32%)
Nov 05, 2002 0.7147 0.7163 0.7054 0.7136 42,647 -0.00(-0.31%)
Nov 04, 2002 0.7163 0.7163 0.6954 0.7158 15,425 -0.00(-0.08%)
Nov 01, 2002 0.6971 0.7163 0.6971 0.7163 62,610 +0.02(+2.76%)
Oct 31, 2002 0.6954 0.6971 0.6943 0.6971 9,073 +0.00(+0.40%)
Oct 30, 2002 0.6943 0.6953 0.6943 0.6943 23,592 +0.00(+0.00%)
Oct 29, 2002 0.7031 0.7031 0.6943 0.6943 102,535 -0.01(-1.18%)
Oct 28, 2002 0.7163 0.7163 0.7026 0.7026 90,739 -0.03(-3.77%)
Oct 25, 2002 0.7301 0.7301 0.7196 0.7301 16,333 +0.00(+0.00%)
Oct 24, 2002 0.6971 0.7301 0.6971 0.7301 212,330 +0.04(+5.58%)
Oct 23, 2002 0.6888 0.6971 0.6756 0.6915 93,461 +0.00(+0.48%)
Oct 22, 2002 0.7020 0.7020 0.6855 0.6882 32,865 -0.02(-2.65%)
Oct 21, 2002 0.7180 0.7185 0.7048 0.7070 35,388 -0.01(-1.30%)
Oct 18, 2002 0.7323 0.7356 0.7086 0.7163 70,776 -0.01(-1.82%)
Oct 17, 2002 0.7378 0.7466 0.7296 0.7296 65,332 -0.02(-3.00%)
Oct 16, 2002 0.7577 0.7599 0.7225 0.7522 75,313 -0.03(-3.33%)
Oct 15, 2002 0.7781 0.7880 0.7742 0.7781 45,369 +0.00(+0.07%)
Oct 14, 2002 0.7714 0.7852 0.7714 0.7775 10,162,803 +0.01(+1.51%)
Oct 11, 2002 0.7825 0.7852 0.7466 0.7659 88,924 -0.02(-2.11%)
Oct 10, 2002 0.7720 0.7824 0.7720 0.7824 5,444 +0.01(+0.99%)
Oct 09, 2002 0.7803 0.7803 0.7632 0.7747 56,258 -0.01(-0.71%)
Oct 08, 2002 0.7990 0.7990 0.7797 0.7803 153,349 -0.02(-3.08%)
Oct 07, 2002 0.8017 0.8128 0.8017 0.8051 22,684 +0.01(+0.76%)
Oct 04, 2002 0.7852 0.8045 0.7714 0.7990 90,494 +0.03(+3.57%)
Oct 03, 2002 0.7355 0.7714 0.7355 0.7714 23,592 +0.04(+5.26%)
Oct 02, 2002 0.7328 0.7329 0.7274 0.7329 21,777 +0.00(+0.00%)
Oct 01, 2002 0.7162 0.7329 0.7162 0.7329 94,368 +0.04(+5.44%)
Sep 30, 2002 0.6976 0.7026 0.6951 0.6951 5,444 -0.02(-2.97%)
Sep 27, 2002 0.7081 0.7163 0.7081 0.7163 72,591 +0.00(+0.39%)
Sep 26, 2002 0.7130 0.7136 0.7130 0.7136 31,758 +0.00(+0.39%)
Sep 25, 2002 0.6634 0.7147 0.6634 0.7108 47,184 +0.05(+7.32%)
Sep 24, 2002 0.7026 0.7026 0.6612 0.6623 162,423 -0.04(-5.73%)
Sep 23, 2002 0.7026 0.7026 0.7026 0.7026 1,814 -0.01(-1.77%)
Sep 20, 2002 0.7274 0.7274 0.6999 0.7152 19,962 -0.01(-1.67%)
Sep 19, 2002 0.7714 0.7714 0.7246 0.7274 19,962 -0.03(-3.67%)
Sep 18, 2002 0.7523 0.7551 0.7500 0.7551 31,758 +0.00(+0.31%)
Sep 17, 2002 0.8265 0.8265 0.7527 0.7527 263,144 -0.07(-8.93%)
Sep 16, 2002 0.7935 0.8265 0.7935 0.8265 192,367 +0.03(+3.44%)
Sep 13, 2002 0.7703 0.7990 0.7703 0.7990 214,144 +0.04(+5.84%)
Sep 12, 2002 0.7392 0.7714 0.7392 0.7549 94,368 +0.00(+0.34%)
Sep 11, 2002 0.7439 0.7714 0.7395 0.7523 15,425 -0.01(-1.77%)
Sep 10, 2002 0.7308 0.7659 0.7307 0.7659 153,349 +0.03(+3.73%)
Sep 09, 2002 0.7274 0.7439 0.7253 0.7384 267,680 +0.01(+1.52%)
Sep 06, 2002 0.7163 0.7422 0.7088 0.7274 268,361 +0.01(+0.76%)
Sep 05, 2002 0.6943 0.7218 0.6797 0.7218 176,941 +0.02(+3.15%)
Sep 04, 2002 0.6552 0.6998 0.6546 0.6998 42,647 +0.02(+2.71%)
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.