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

Exponent Inc (NQ: EXPO )

94.68 +0.18 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2005 1.547 1.623 1.547 1.588 187,240 +0.03(+2.13%)
Oct 28, 2005 1.552 1.559 1.543 1.555 204,707 +0.00(+0.32%)
Oct 27, 2005 1.564 1.572 1.550 1.550 80,449 -0.03(-1.75%)
Oct 26, 2005 1.576 1.589 1.567 1.578 77,400 -0.02(-1.14%)
Oct 25, 2005 1.622 1.638 1.584 1.596 77,518 -0.04(-2.56%)
Oct 24, 2005 1.634 1.639 1.620 1.638 102,009 +0.01(+0.44%)
Oct 21, 2005 1.609 1.631 1.609 1.631 97,617 +0.03(+1.58%)
Oct 20, 2005 1.628 1.628 1.590 1.605 119,086 -0.03(-1.72%)
Oct 19, 2005 1.607 1.633 1.607 1.633 630,239 +0.03(+1.58%)
Oct 18, 2005 1.591 1.633 1.560 1.608 260,920 -0.02(-1.09%)
Oct 17, 2005 1.629 1.639 1.615 1.626 124,049 -0.03(-1.63%)
Oct 14, 2005 1.648 1.653 1.643 1.653 27,013 +0.03(+1.73%)
Oct 13, 2005 1.595 1.626 1.589 1.624 58,472 +0.04(+2.33%)
Oct 12, 2005 1.590 1.592 1.570 1.588 75,431 +0.00(+0.24%)
Oct 11, 2005 1.643 1.646 1.582 1.584 120,646 -0.04(-2.64%)
Oct 10, 2005 1.645 1.650 1.626 1.627 90,203 -0.02(-1.44%)
Oct 07, 2005 1.624 1.653 1.624 1.650 69,778 +0.03(+2.15%)
Oct 06, 2005 1.656 1.702 1.609 1.616 147,415 -0.04(-2.46%)
Oct 05, 2005 1.677 1.682 1.648 1.656 58,917 -0.03(-1.92%)
Oct 04, 2005 1.704 1.708 1.678 1.689 116,019 +0.00(+0.10%)
Oct 03, 2005 1.705 1.723 1.685 1.687 128,005 -0.04(-2.45%)
Sep 30, 2005 1.660 1.741 1.660 1.730 425,177 +0.05(+3.09%)
Sep 29, 2005 1.647 1.678 1.635 1.678 219,625 +0.05(+2.80%)
Sep 28, 2005 1.619 1.647 1.619 1.632 275,266 +0.01(+0.75%)
Sep 27, 2005 1.624 1.643 1.595 1.620 51,322 +0.01(+0.79%)
Sep 26, 2005 1.603 1.647 1.573 1.607 144,765 +0.03(+2.06%)
Sep 23, 2005 1.575 1.575 1.545 1.575 25,325 +0.02(+1.10%)
Sep 22, 2005 1.617 1.617 1.543 1.558 68,698 -0.07(-4.01%)
Sep 21, 2005 1.627 1.638 1.617 1.623 70,749 -0.01(-0.61%)
Sep 20, 2005 1.613 1.644 1.613 1.633 80,984 +0.00(+0.17%)
Sep 19, 2005 1.611 1.639 1.599 1.630 77,337 +0.00(+0.27%)
Sep 16, 2005 1.602 1.639 1.586 1.626 452,934 +0.04(+2.25%)
Sep 15, 2005 1.576 1.590 1.571 1.590 65,940 +0.01(+0.42%)
Sep 14, 2005 1.613 1.631 1.574 1.583 39,925 -0.00(-0.28%)
Sep 13, 2005 1.622 1.622 1.570 1.588 21,432 -0.04(-2.44%)
Sep 12, 2005 1.637 1.637 1.612 1.627 86,029 -0.01(-0.64%)
Sep 09, 2005 1.616 1.647 1.615 1.638 58,172 +0.04(+2.77%)
Sep 08, 2005 1.634 1.634 1.594 1.594 51,304 -0.05(-3.25%)
Sep 07, 2005 1.624 1.647 1.624 1.647 19,917 +0.01(+0.67%)
Sep 06, 2005 1.587 1.638 1.587 1.636 38,627 +0.06(+3.70%)
Sep 02, 2005 1.622 1.622 1.575 1.578 24,082 -0.06(-3.70%)
Sep 01, 2005 1.653 1.664 1.638 1.638 73,290 -0.01(-0.90%)
Aug 31, 2005 1.543 1.653 1.543 1.653 124,140 +0.11(+7.14%)
Aug 30, 2005 1.520 1.543 1.503 1.543 52,801 +0.01(+0.36%)
Aug 29, 2005 1.520 1.538 1.520 1.537 59,034 +0.01(+0.72%)
Aug 26, 2005 1.539 1.555 1.522 1.526 79,133 -0.03(-1.74%)
Aug 25, 2005 1.548 1.573 1.548 1.553 34,308 +0.01(+0.97%)
Aug 24, 2005 1.585 1.585 1.536 1.538 38,927 -0.03(-1.66%)
Aug 23, 2005 1.553 1.564 1.548 1.564 51,431 +0.02(+1.50%)
Aug 22, 2005 1.537 1.567 1.529 1.541 42,284 -0.01(-0.50%)
Aug 19, 2005 1.549 1.585 1.549 1.549 37,312 +0.01(+0.50%)
Aug 18, 2005 1.540 1.547 1.500 1.541 58,808 -0.03(-1.62%)
Aug 17, 2005 1.557 1.569 1.542 1.567 30,896 +0.00(+0.00%)
Aug 16, 2005 1.639 1.639 1.556 1.567 204,689 -0.07(-4.28%)
Aug 15, 2005 1.536 1.639 1.536 1.637 70,005 +0.12(+7.84%)
Aug 12, 2005 1.517 1.522 1.460 1.518 157,351 -0.00(-0.15%)
Aug 11, 2005 1.548 1.555 1.516 1.520 124,893 -0.02(-1.29%)
Aug 10, 2005 1.597 1.601 1.540 1.540 35,814 -0.05(-3.09%)
Aug 09, 2005 1.601 1.611 1.589 1.589 10,888 -0.01(-0.59%)
Aug 08, 2005 1.650 1.650 1.571 1.598 53,055 -0.01(-0.89%)
Aug 05, 2005 1.617 1.617 1.602 1.612 42,638 -0.04(-2.47%)
Aug 04, 2005 1.681 1.682 1.653 1.653 93,597 -0.03(-1.70%)
Aug 03, 2005 1.687 1.696 1.667 1.682 68,308 +0.00(+0.13%)
Aug 02, 2005 1.676 1.681 1.667 1.680 136,925 +0.02(+1.09%)
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.