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

Exponent Inc (NQ: EXPO )

80.60 +0.24 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 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%)
Oct 01, 2003 0.9552 0.9645 0.9381 0.9563 114,302 -0.00(-0.23%)
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%)
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.