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

Exponent Inc (NQ: EXPO )

80.36 +0.71 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2003 0.9227 0.9590 0.9221 0.9585 178,711 +0.04(+4.07%)
Sep 29, 2003 0.9182 0.9320 0.9023 0.9210 118,838 +0.01(+1.27%)
Sep 26, 2003 0.9094 0.9188 0.9094 0.9094 25,400 +0.01(+0.92%)
Sep 25, 2003 0.9017 0.9067 0.9012 0.9012 104,324 +0.01(+1.20%)
Sep 24, 2003 0.8956 0.9083 0.8901 0.8905 163,289 -0.00(-0.39%)
Sep 23, 2003 0.9375 0.9375 0.8874 0.8940 231,726 -0.04(-4.64%)
Sep 22, 2003 0.9574 0.9574 0.9370 0.9375 80,737 -0.01(-1.10%)
Sep 19, 2003 0.9353 0.9563 0.9315 0.9480 116,117 +0.01(+1.47%)
Sep 18, 2003 0.9342 0.9370 0.9342 0.9342 3,628 +0.00(+0.24%)
Sep 17, 2003 0.9232 0.9370 0.9232 0.9320 40,459 +0.01(+0.90%)
Sep 16, 2003 0.9232 0.9337 0.9232 0.9238 35,379 +0.00(+0.06%)
Sep 15, 2003 0.9370 0.9370 0.8956 0.9232 49,894 +0.02(+2.26%)
Sep 12, 2003 0.9056 0.9056 0.8901 0.9028 369,216 -0.01(-0.67%)
Sep 11, 2003 0.9155 0.9177 0.9050 0.9089 157,846 -0.01(-0.72%)
Sep 10, 2003 0.9100 0.9199 0.9094 0.9155 18,143 -0.02(-1.95%)
Sep 09, 2003 0.9369 0.9425 0.9238 0.9337 44,451 -0.01(-0.70%)
Sep 08, 2003 0.9519 0.9535 0.9353 0.9403 24,493 -0.01(-0.64%)
Sep 05, 2003 0.9199 0.9508 0.9232 0.9464 97,973 +0.02(+2.45%)
Sep 04, 2003 0.9233 0.9249 0.9233 0.9238 8,164 +0.00(+0.06%)
Sep 03, 2003 0.9177 0.9502 0.9094 0.9232 101,602 +0.02(+2.38%)
Sep 02, 2003 0.9480 0.9480 0.9017 0.9017 84,366 -0.05(-5.10%)
Aug 29, 2003 0.9441 0.9508 0.9441 0.9502 51,708 +0.01(+0.89%)
Aug 28, 2003 0.9453 0.9673 0.9397 0.9418 407,317 -0.00(-0.01%)
Aug 27, 2003 0.9552 0.9640 0.9419 0.9419 28,122 +0.00(+0.53%)
Aug 26, 2003 0.9563 0.9563 0.9370 0.9370 57,151 -0.01(-0.58%)
Aug 25, 2003 0.9370 0.9425 0.9304 0.9425 29,029 +0.01(+1.42%)
Aug 22, 2003 0.9265 0.9590 0.9265 0.9293 35,379 -0.03(-3.38%)
Aug 21, 2003 0.9287 0.9811 0.9287 0.9618 285,757 +0.04(+3.87%)
Aug 20, 2003 0.9309 0.9364 0.9221 0.9260 227,698 -0.02(-1.87%)
Aug 19, 2003 0.9028 0.9508 0.8962 0.9436 382,824 +0.05(+5.03%)
Aug 18, 2003 0.9024 0.9067 0.8819 0.8984 238,584 -0.01(-1.09%)
Aug 15, 2003 0.9287 0.9287 0.9034 0.9083 51,708 -0.01(-1.61%)
Aug 14, 2003 0.9149 0.9232 0.9100 0.9232 78,923 +0.01(+0.96%)
Aug 13, 2003 0.9067 0.9144 0.9012 0.9144 373,752 +0.01(+0.91%)
Aug 12, 2003 0.8929 0.9061 0.8929 0.9061 39,915 +0.00(+0.54%)
Aug 11, 2003 0.9061 0.9061 0.8957 0.9012 13,607 +0.01(+0.87%)
Aug 08, 2003 0.8929 0.9012 0.8929 0.8934 10,885 +0.00(+0.06%)
Aug 07, 2003 0.9116 0.9116 0.8929 0.8929 155,125 -0.02(-2.47%)
Aug 06, 2003 0.8984 0.9155 0.8984 0.9155 19,050 -0.00(-0.06%)
Aug 05, 2003 0.9227 0.9331 0.9100 0.9160 1,045,055 -0.01(-1.31%)
Aug 04, 2003 0.9247 0.9282 0.9050 0.9282 179,618 +0.04(+4.73%)
Aug 01, 2003 0.8657 0.9370 0.8626 0.8863 286,982 +0.01(+1.45%)
Jul 31, 2003 0.8626 0.8753 0.8620 0.8736 127,003 +0.01(+0.63%)
Jul 30, 2003 0.8708 0.8708 0.8433 0.8681 186,876 -0.01(-1.32%)
Jul 29, 2003 0.9094 0.9320 0.8775 0.8797 442,697 -0.01(-1.60%)
Jul 28, 2003 0.9044 0.9094 0.8929 0.8940 722,104 -0.01(-1.10%)
Jul 25, 2003 0.9012 0.9078 0.8874 0.9039 58,965 -0.01(-0.61%)
Jul 24, 2003 0.9094 0.9094 0.9017 0.9094 364,680 -0.01(-1.49%)
Jul 23, 2003 0.9082 0.9320 0.9039 0.9232 343,816 +0.01(+1.64%)
Jul 22, 2003 0.8984 0.9094 0.8912 0.9083 53,522 +0.01(+1.47%)
Jul 21, 2003 0.8681 0.9067 0.8681 0.8951 103,416 +0.02(+2.40%)
Jul 18, 2003 0.8356 0.8758 0.8356 0.8741 41,729 +0.03(+3.59%)
Jul 17, 2003 0.8367 0.8521 0.8367 0.8438 68,037 -0.01(-1.61%)
Jul 16, 2003 0.8923 0.8984 0.8361 0.8576 108,859 -0.03(-3.05%)
Jul 15, 2003 0.8328 0.9006 0.8328 0.8846 119,745 +0.03(+3.82%)
Jul 14, 2003 0.8433 0.8764 0.8411 0.8521 138,796 +0.01(+0.85%)
Jul 11, 2003 0.8609 0.8609 0.8405 0.8449 164,197 -0.01(-1.48%)
Jul 10, 2003 0.8951 0.8951 0.8516 0.8576 430,904 -0.03(-3.82%)
Jul 09, 2003 0.9133 0.9177 0.8841 0.8917 151,496 -0.02(-2.25%)
Jul 08, 2003 0.8952 0.9127 0.8952 0.9122 49,894 +0.01(+0.98%)
Jul 07, 2003 0.8857 0.9034 0.8857 0.9034 353,794 +0.03(+2.88%)
Jul 03, 2003 0.8527 0.8912 0.8527 0.8781 30,843 -0.01(-0.62%)
Jul 02, 2003 0.9061 0.9061 0.8692 0.8835 71,666 -0.01(-0.80%)
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.