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

Exponent Inc (NQ: EXPO )

94.33 -0.13 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2003 1.155 1.184 1.137 1.179 50,801 +0.01(+0.80%)
Dec 30, 2003 1.149 1.170 1.123 1.170 109,531 +0.05(+4.58%)
Dec 29, 2003 1.132 1.145 1.108 1.119 74,569 +0.01(+0.49%)
Dec 26, 2003 1.111 1.132 1.109 1.113 35,497 +0.00(+0.10%)
Dec 24, 2003 1.112 1.112 1.112 1.112 1,814 -0.01(-0.79%)
Dec 23, 2003 1.108 1.134 1.097 1.121 132,264 +0.02(+1.91%)
Dec 22, 2003 1.079 1.102 1.079 1.100 174,039 +0.01(+0.96%)
Dec 19, 2003 1.086 1.102 1.078 1.090 326,625 +0.00(+0.00%)
Dec 18, 2003 1.099 1.102 1.086 1.090 143,604 +0.00(+0.10%)
Dec 17, 2003 1.091 1.108 1.086 1.089 274,417 -0.01(-1.25%)
Dec 16, 2003 1.137 1.137 1.091 1.102 267,850 -0.04(-3.61%)
Dec 15, 2003 1.195 1.195 1.112 1.144 212,503 -0.03(-2.81%)
Dec 12, 2003 1.177 1.204 1.157 1.177 156,713 -0.02(-1.75%)
Dec 11, 2003 1.182 1.198 1.182 1.198 10,885 +0.00(+0.00%)
Dec 10, 2003 1.168 1.213 1.168 1.198 68,736 +0.02(+2.02%)
Dec 09, 2003 1.208 1.216 1.174 1.174 1,785,666 -0.04(-2.96%)
Dec 08, 2003 1.243 1.243 1.210 1.210 100,559 -0.04(-2.83%)
Dec 05, 2003 1.251 1.250 1.241 1.245 447,233 -0.01(-0.44%)
Dec 04, 2003 1.259 1.265 1.251 1.251 100,876 -0.01(-0.83%)
Dec 03, 2003 1.259 1.276 1.259 1.261 175,990 -0.01(-0.52%)
Dec 02, 2003 1.280 1.281 1.265 1.268 139,975 -0.02(-1.50%)
Dec 01, 2003 1.241 1.298 1.235 1.287 226,700 +0.03(+2.77%)
Nov 28, 2003 1.254 1.254 1.239 1.252 48,986 -0.01(-0.48%)
Nov 26, 2003 1.210 1.258 1.210 1.258 21,318 +0.02(+1.47%)
Nov 25, 2003 1.205 1.247 1.202 1.240 63,955 -0.01(-0.71%)
Nov 24, 2003 1.181 1.249 1.181 1.249 76,809 +0.04(+3.62%)
Nov 21, 2003 1.199 1.232 1.185 1.205 147,142 -0.01(-0.60%)
Nov 20, 2003 1.192 1.213 1.189 1.213 66,268 +0.03(+2.71%)
Nov 19, 2003 1.188 1.189 1.180 1.181 17,834 -0.03(-2.41%)
Nov 18, 2003 1.235 1.254 1.209 1.210 95,007 -0.04(-3.47%)
Nov 17, 2003 1.237 1.253 1.213 1.253 101,366 +0.04(+3.36%)
Nov 14, 2003 1.199 1.226 1.186 1.213 196,728 +0.01(+1.01%)
Nov 13, 2003 1.257 1.257 1.177 1.200 69,851 +0.01(+0.65%)
Nov 12, 2003 1.218 1.233 1.185 1.193 225,548 -0.03(-2.39%)
Nov 11, 2003 1.240 1.257 1.221 1.222 287,317 -0.02(-1.47%)
Nov 10, 2003 1.173 1.257 1.173 1.240 271,741 +0.06(+4.65%)
Nov 07, 2003 1.144 1.193 1.144 1.185 81,898 +0.04(+3.32%)
Nov 06, 2003 1.201 1.206 1.144 1.147 74,042 -0.05(-4.50%)
Nov 05, 2003 1.186 1.206 1.165 1.201 77,698 -0.00(-0.27%)
Nov 04, 2003 1.166 1.206 1.166 1.204 104,550 +0.04(+3.60%)
Nov 03, 2003 1.166 1.166 1.162 1.162 19,594 -0.00(-0.18%)
Oct 31, 2003 1.166 1.168 1.165 1.165 51,708 -0.00(-0.09%)
Oct 30, 2003 1.168 1.166 1.164 1.166 73,480 -0.00(-0.24%)
Oct 29, 2003 1.149 1.168 1.137 1.168 143,813 +0.03(+2.71%)
Oct 28, 2003 1.113 1.141 1.102 1.138 460,840 +0.02(+1.98%)
Oct 27, 2003 1.138 1.138 1.096 1.116 223,162 -0.01(-1.27%)
Oct 24, 2003 1.118 1.143 1.102 1.130 63,501 +0.00(+0.24%)
Oct 23, 2003 1.075 1.146 1.075 1.127 174,175 +0.01(+1.29%)
Oct 22, 2003 1.080 1.121 1.054 1.113 781,977 +0.02(+2.23%)
Oct 21, 2003 1.025 1.133 1.025 1.089 1,783,897 +0.17(+18.26%)
Oct 20, 2003 0.9276 0.9656 0.9204 0.9204 123,374 -0.02(-2.40%)
Oct 17, 2003 0.9495 0.9568 0.9012 0.9430 33,565 -0.00(-0.01%)
Oct 16, 2003 0.9568 0.9464 0.9397 0.9431 18,143 -0.01(-1.43%)
Oct 15, 2003 0.9524 0.9623 0.9122 0.9568 174,175 +0.00(+0.46%)
Oct 14, 2003 0.9519 0.9524 0.9419 0.9524 14,514 -0.00(-0.01%)
Oct 13, 2003 0.9453 0.9552 0.9447 0.9525 51,708 +0.01(+1.53%)
Oct 10, 2003 0.9403 0.9541 0.9232 0.9381 207,559 -0.01(-0.99%)
Oct 09, 2003 0.9515 0.9530 0.9392 0.9475 15,421 -0.01(-0.64%)
Oct 08, 2003 0.9612 0.9612 0.9425 0.9535 9,978 -0.01(-0.92%)
Oct 07, 2003 0.9651 0.9673 0.9623 0.9623 19,159 -0.00(-0.46%)
Oct 06, 2003 0.9645 0.9667 0.9375 0.9667 71,248 +0.00(+0.23%)
Oct 03, 2003 0.9728 0.9728 0.9287 0.9645 59,419 -0.01(-0.62%)
Oct 02, 2003 0.9530 0.9745 0.9530 0.9705 278,454 +0.01(+1.49%)
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.