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

Exponent Inc (NQ: EXPO )

110.77 -0.98 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 0.9575 0.9952 0.9569 0.9946 172,214 +0.04(+4.07%)
Sep 29, 2003 0.9529 0.9672 0.9363 0.9557 114,517 +0.01(+1.27%)
Sep 26, 2003 0.9437 0.9535 0.9437 0.9437 24,477 +0.01(+0.92%)
Sep 25, 2003 0.9357 0.9409 0.9352 0.9352 100,531 +0.01(+1.20%)
Sep 24, 2003 0.9294 0.9426 0.9237 0.9241 157,352 -0.00(-0.39%)
Sep 23, 2003 0.9729 0.9729 0.9209 0.9277 223,301 -0.05(-4.64%)
Sep 22, 2003 0.9935 0.9935 0.9723 0.9729 77,802 -0.01(-1.10%)
Sep 19, 2003 0.9706 0.9924 0.9666 0.9838 111,895 +0.01(+1.47%)
Sep 18, 2003 0.9695 0.9723 0.9695 0.9695 3,496 +0.00(+0.24%)
Sep 17, 2003 0.9580 0.9723 0.9580 0.9672 38,988 +0.01(+0.89%)
Sep 16, 2003 0.9580 0.9689 0.9580 0.9586 34,093 +0.00(+0.06%)
Sep 15, 2003 0.9723 0.9723 0.9294 0.9580 48,080 +0.02(+2.26%)
Sep 12, 2003 0.9397 0.9397 0.9237 0.9369 355,792 -0.01(-0.67%)
Sep 11, 2003 0.9500 0.9523 0.9392 0.9432 152,107 -0.01(-0.72%)
Sep 10, 2003 0.9443 0.9546 0.9437 0.9500 17,483 -0.02(-1.95%)
Sep 09, 2003 0.9723 0.9781 0.9586 0.9689 42,834 -0.01(-0.70%)
Sep 08, 2003 0.9878 0.9894 0.9706 0.9758 23,602 -0.01(-0.64%)
Sep 05, 2003 0.9546 0.9866 0.9580 0.9821 94,411 +0.02(+2.45%)
Sep 04, 2003 0.9581 0.9598 0.9581 0.9586 7,867 +0.00(+0.06%)
Sep 03, 2003 0.9523 0.9861 0.9437 0.9580 97,908 +0.02(+2.38%)
Sep 02, 2003 0.9838 0.9838 0.9357 0.9357 81,299 -0.05(-5.10%)
Aug 29, 2003 0.9798 0.9866 0.9798 0.9861 49,828 +0.01(+0.89%)
Aug 28, 2003 0.9809 1.004 0.9752 0.9774 392,508 -0.00(-0.01%)
Aug 27, 2003 0.9912 1.000 0.9775 0.9775 27,099 +0.01(+0.53%)
Aug 26, 2003 0.9924 0.9924 0.9723 0.9723 55,073 -0.01(-0.58%)
Aug 25, 2003 0.9723 0.9781 0.9655 0.9781 27,973 +0.01(+1.42%)
Aug 22, 2003 0.9615 0.9952 0.9615 0.9643 34,093 -0.03(-3.38%)
Aug 21, 2003 0.9638 1.018 0.9638 0.9981 275,367 +0.04(+3.87%)
Aug 20, 2003 0.9660 0.9718 0.9569 0.9609 219,419 -0.02(-1.87%)
Aug 19, 2003 0.9369 0.9866 0.9300 0.9792 368,905 +0.05(+5.03%)
Aug 18, 2003 0.9365 0.9409 0.9151 0.9323 229,910 -0.01(-1.09%)
Aug 15, 2003 0.9638 0.9638 0.9374 0.9426 49,828 -0.02(-1.61%)
Aug 14, 2003 0.9495 0.9580 0.9443 0.9580 76,053 +0.01(+0.96%)
Aug 13, 2003 0.9409 0.9489 0.9352 0.9489 360,163 +0.01(+0.91%)
Aug 12, 2003 0.9266 0.9403 0.9266 0.9403 38,464 +0.01(+0.54%)
Aug 11, 2003 0.9403 0.9403 0.9295 0.9352 13,112 +0.01(+0.87%)
Aug 08, 2003 0.9266 0.9352 0.9266 0.9272 10,490 +0.00(+0.06%)
Aug 07, 2003 0.9460 0.9460 0.9266 0.9266 149,485 -0.02(-2.47%)
Aug 06, 2003 0.9323 0.9500 0.9323 0.9500 18,357 -0.00(-0.06%)
Aug 05, 2003 0.9575 0.9683 0.9443 0.9506 1,007,058 -0.01(-1.31%)
Aug 04, 2003 0.9596 0.9632 0.9392 0.9632 173,088 +0.04(+4.73%)
Aug 01, 2003 0.8983 0.9723 0.8951 0.9197 276,547 +0.01(+1.45%)
Jul 31, 2003 0.8951 0.9083 0.8945 0.9066 122,385 +0.01(+0.63%)
Jul 30, 2003 0.9037 0.9037 0.8751 0.9008 180,081 -0.01(-1.32%)
Jul 29, 2003 0.9437 0.9672 0.9106 0.9129 426,601 -0.01(-1.60%)
Jul 28, 2003 0.9385 0.9437 0.9266 0.9277 695,849 -0.01(-1.10%)
Jul 25, 2003 0.9352 0.9420 0.9209 0.9380 56,821 -0.01(-0.61%)
Jul 24, 2003 0.9437 0.9437 0.9357 0.9437 351,421 -0.01(-1.49%)
Jul 23, 2003 0.9424 0.9672 0.9380 0.9580 331,315 +0.02(+1.64%)
Jul 22, 2003 0.9323 0.9437 0.9249 0.9425 51,576 +0.01(+1.47%)
Jul 21, 2003 0.9008 0.9409 0.9008 0.9289 99,656 +0.02(+2.40%)
Jul 18, 2003 0.8671 0.9088 0.8671 0.9071 40,212 +0.03(+3.59%)
Jul 17, 2003 0.8682 0.8843 0.8682 0.8757 65,563 -0.01(-1.61%)
Jul 16, 2003 0.9260 0.9323 0.8677 0.8900 104,901 -0.03(-3.05%)
Jul 15, 2003 0.8642 0.9346 0.8642 0.9180 115,392 +0.03(+3.82%)
Jul 14, 2003 0.8751 0.9094 0.8728 0.8843 133,749 +0.01(+0.85%)
Jul 11, 2003 0.8934 0.8934 0.8722 0.8768 158,227 -0.01(-1.48%)
Jul 10, 2003 0.9289 0.9289 0.8837 0.8900 415,236 -0.04(-3.82%)
Jul 09, 2003 0.9477 0.9523 0.9174 0.9253 145,988 -0.02(-2.25%)
Jul 08, 2003 0.9289 0.9472 0.9289 0.9466 48,080 +0.01(+0.98%)
Jul 07, 2003 0.9191 0.9374 0.9191 0.9374 340,931 +0.03(+2.88%)
Jul 03, 2003 0.8848 0.9249 0.8848 0.9112 29,722 -0.01(-0.62%)
Jul 02, 2003 0.9403 0.9403 0.9020 0.9169 69,060 -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.