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

Exponent Inc (NQ: EXPO )

78.12 +0.39 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2005 1.526 1.555 1.498 1.507 86,008 -0.02(-1.33%)
Nov 29, 2005 1.547 1.547 1.516 1.528 54,693 -0.01(-0.40%)
Nov 28, 2005 1.582 1.582 1.533 1.534 42,618 -0.06(-3.60%)
Nov 25, 2005 1.597 1.598 1.585 1.591 69,879 -0.01(-0.41%)
Nov 23, 2005 1.590 1.602 1.590 1.598 60,743 -0.00(-0.03%)
Nov 22, 2005 1.590 1.598 1.590 1.598 91,079 +0.03(+1.75%)
Nov 21, 2005 1.576 1.576 1.543 1.571 47,027 -0.02(-1.42%)
Nov 18, 2005 1.606 1.606 1.590 1.593 46,837 +0.00(+0.10%)
Nov 17, 2005 1.558 1.593 1.533 1.592 34,644 +0.03(+2.23%)
Nov 16, 2005 1.566 1.566 1.515 1.557 98,336 -0.01(-0.63%)
Nov 15, 2005 1.612 1.612 1.563 1.567 30,317 -0.03(-1.76%)
Nov 14, 2005 1.592 1.614 1.592 1.595 67,592 -0.01(-0.41%)
Nov 11, 2005 1.585 1.611 1.582 1.602 318,560 +0.00(+0.21%)
Nov 10, 2005 1.588 1.613 1.540 1.598 126,005 -0.00(-0.07%)
Nov 09, 2005 1.507 1.607 1.507 1.599 80,810 +0.09(+5.87%)
Nov 08, 2005 1.531 1.531 1.505 1.511 27,214 -0.03(-1.83%)
Nov 07, 2005 1.538 1.545 1.522 1.539 68,028 -0.01(-0.43%)
Nov 04, 2005 1.553 1.561 1.539 1.545 184,426 -0.04(-2.47%)
Nov 03, 2005 1.598 1.612 1.581 1.585 195,467 -0.01(-0.86%)
Nov 02, 2005 1.597 1.598 1.580 1.598 296,933 +0.01(+0.45%)
Nov 01, 2005 1.589 1.594 1.569 1.591 108,261 +0.00(+0.17%)
Oct 31, 2005 1.548 1.624 1.548 1.588 187,193 +0.03(+2.13%)
Oct 28, 2005 1.552 1.559 1.544 1.555 204,656 +0.00(+0.32%)
Oct 27, 2005 1.564 1.572 1.550 1.550 80,429 -0.03(-1.75%)
Oct 26, 2005 1.576 1.589 1.567 1.578 77,381 -0.02(-1.14%)
Oct 25, 2005 1.622 1.638 1.584 1.596 77,499 -0.04(-2.56%)
Oct 24, 2005 1.635 1.639 1.620 1.638 101,983 +0.01(+0.44%)
Oct 21, 2005 1.609 1.631 1.609 1.631 97,592 +0.03(+1.58%)
Oct 20, 2005 1.629 1.629 1.591 1.606 119,056 -0.03(-1.72%)
Oct 19, 2005 1.607 1.634 1.607 1.634 630,081 +0.03(+1.58%)
Oct 18, 2005 1.592 1.633 1.560 1.608 260,855 -0.02(-1.08%)
Oct 17, 2005 1.629 1.639 1.615 1.626 124,018 -0.03(-1.63%)
Oct 14, 2005 1.649 1.653 1.644 1.653 27,006 +0.03(+1.73%)
Oct 13, 2005 1.596 1.626 1.589 1.625 58,457 +0.04(+2.33%)
Oct 12, 2005 1.591 1.592 1.571 1.588 75,412 +0.00(+0.24%)
Oct 11, 2005 1.643 1.647 1.582 1.584 120,616 -0.04(-2.64%)
Oct 10, 2005 1.646 1.651 1.626 1.627 90,181 -0.02(-1.44%)
Oct 07, 2005 1.624 1.653 1.624 1.651 69,761 +0.03(+2.15%)
Oct 06, 2005 1.657 1.702 1.609 1.616 147,378 -0.04(-2.46%)
Oct 05, 2005 1.678 1.683 1.648 1.657 58,902 -0.03(-1.93%)
Oct 04, 2005 1.704 1.709 1.678 1.689 115,990 +0.00(+0.10%)
Oct 03, 2005 1.705 1.723 1.685 1.688 127,973 -0.04(-2.45%)
Sep 30, 2005 1.660 1.742 1.660 1.730 425,071 +0.05(+3.09%)
Sep 29, 2005 1.647 1.678 1.636 1.678 219,570 +0.05(+2.80%)
Sep 28, 2005 1.620 1.647 1.620 1.633 275,198 +0.01(+0.75%)
Sep 27, 2005 1.624 1.644 1.596 1.620 51,309 +0.01(+0.79%)
Sep 26, 2005 1.603 1.647 1.574 1.608 144,729 +0.03(+2.06%)
Sep 23, 2005 1.575 1.576 1.545 1.575 25,319 +0.02(+1.10%)
Sep 22, 2005 1.617 1.617 1.543 1.558 68,681 -0.07(-4.01%)
Sep 21, 2005 1.627 1.639 1.618 1.623 70,731 -0.01(-0.61%)
Sep 20, 2005 1.614 1.645 1.613 1.633 80,964 +0.00(+0.17%)
Sep 19, 2005 1.611 1.640 1.599 1.630 77,317 +0.00(+0.27%)
Sep 16, 2005 1.603 1.639 1.586 1.626 452,821 +0.04(+2.25%)
Sep 15, 2005 1.577 1.590 1.571 1.590 65,923 +0.01(+0.42%)
Sep 14, 2005 1.613 1.631 1.574 1.583 39,915 -0.00(-0.28%)
Sep 13, 2005 1.622 1.622 1.571 1.588 21,427 -0.04(-2.44%)
Sep 12, 2005 1.638 1.638 1.613 1.628 86,008 -0.01(-0.64%)
Sep 09, 2005 1.616 1.647 1.615 1.638 58,158 +0.04(+2.77%)
Sep 08, 2005 1.634 1.634 1.594 1.594 51,291 -0.05(-3.25%)
Sep 07, 2005 1.624 1.647 1.624 1.647 19,912 +0.01(+0.67%)
Sep 06, 2005 1.587 1.639 1.587 1.636 38,618 +0.06(+3.70%)
Sep 02, 2005 1.623 1.623 1.575 1.578 24,076 -0.06(-3.70%)
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.