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

Exponent Inc (NQ: EXPO )

95.21 +15.53 (+19.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 1.744 1.750 1.709 1.744 172,760 +0.02(+1.09%)
Mar 30, 2006 1.738 1.749 1.711 1.726 60,979 -0.03(-1.60%)
Mar 29, 2006 1.728 1.754 1.726 1.754 141,345 +0.03(+1.76%)
Mar 28, 2006 1.722 1.725 1.709 1.724 110,039 +0.00(+0.06%)
Mar 27, 2006 1.722 1.722 1.712 1.722 287,626 -0.00(-0.26%)
Mar 24, 2006 1.705 1.727 1.705 1.727 136,982 +0.03(+1.59%)
Mar 23, 2006 1.699 1.708 1.688 1.700 72,573 +0.00(+0.06%)
Mar 22, 2006 1.712 1.720 1.688 1.699 117,024 -0.02(-1.09%)
Mar 21, 2006 1.717 1.725 1.710 1.717 275,424 -0.02(-1.02%)
Mar 20, 2006 1.739 1.744 1.712 1.735 170,012 -0.00(-0.22%)
Mar 17, 2006 1.746 1.746 1.715 1.739 508,847 +0.00(+0.09%)
Mar 16, 2006 1.748 1.762 1.726 1.737 60,743 -0.01(-0.69%)
Mar 15, 2006 1.763 1.763 1.743 1.749 79,313 -0.00(-0.25%)
Mar 14, 2006 1.759 1.761 1.738 1.754 111,699 +0.00(+0.25%)
Mar 13, 2006 1.743 1.758 1.743 1.749 40,024 +0.01(+0.76%)
Mar 10, 2006 1.682 1.736 1.677 1.736 202,651 +0.03(+1.51%)
Mar 09, 2006 1.732 1.744 1.705 1.710 445,500 -0.03(-1.96%)
Mar 08, 2006 1.727 1.750 1.727 1.744 95,225 +0.01(+0.51%)
Mar 07, 2006 1.728 1.751 1.728 1.736 184,345 -0.01(-0.44%)
Mar 06, 2006 1.750 1.754 1.723 1.743 92,739 -0.01(-0.78%)
Mar 03, 2006 1.755 1.779 1.742 1.757 339,008 -0.01(-0.37%)
Mar 02, 2006 1.783 1.784 1.743 1.764 158,990 -0.03(-1.87%)
Mar 01, 2006 1.753 1.810 1.743 1.797 96,885 +0.04(+2.55%)
Feb 28, 2006 1.771 1.755 1.694 1.753 149,011 -0.02(-1.03%)
Feb 27, 2006 1.739 1.803 1.718 1.771 127,538 +0.01(+0.63%)
Feb 24, 2006 1.721 1.760 1.714 1.760 317,254 +0.02(+1.08%)
Feb 23, 2006 1.769 1.769 1.739 1.741 117,387 -0.02(-1.25%)
Feb 22, 2006 1.709 1.764 1.700 1.763 125,660 +0.05(+2.66%)
Feb 21, 2006 1.764 1.765 1.709 1.717 128,010 -0.06(-3.14%)
Feb 17, 2006 1.819 1.819 1.773 1.773 305,107 -0.06(-3.25%)
Feb 16, 2006 1.819 1.836 1.805 1.833 440,882 +0.02(+1.06%)
Feb 15, 2006 1.803 1.819 1.796 1.813 89,165 +0.01(+0.73%)
Feb 14, 2006 1.745 1.801 1.745 1.800 174,575 +0.06(+3.18%)
Feb 13, 2006 1.736 1.750 1.736 1.745 125,624 +0.01(+0.81%)
Feb 10, 2006 1.750 1.750 1.700 1.731 146,843 -0.02(-1.26%)
Feb 09, 2006 1.732 1.759 1.720 1.753 71,158 +0.02(+1.18%)
Feb 08, 2006 1.721 1.732 1.713 1.732 56,053 +0.02(+1.39%)
Feb 07, 2006 1.707 1.725 1.707 1.709 49,531 -0.01(-0.35%)
Feb 06, 2006 1.690 1.720 1.690 1.715 158,146 +0.01(+0.48%)
Feb 03, 2006 1.674 1.714 1.674 1.706 183,302 +0.02(+1.44%)
Feb 02, 2006 1.683 1.696 1.664 1.682 94,036 -0.01(-0.62%)
Feb 01, 2006 1.681 1.696 1.678 1.693 111,127 +0.01(+0.33%)
Jan 31, 2006 1.653 1.687 1.653 1.687 131,457 +0.03(+2.00%)
Jan 30, 2006 1.660 1.678 1.653 1.654 132,754 -0.02(-1.25%)
Jan 27, 2006 1.647 1.685 1.652 1.675 607,801 +0.03(+1.72%)
Jan 26, 2006 1.640 1.647 1.629 1.647 103,026 +0.02(+1.07%)
Jan 25, 2006 1.626 1.629 1.605 1.629 130,532 +0.01(+0.44%)
Jan 24, 2006 1.573 1.633 1.567 1.622 55,672 +0.05(+3.12%)
Jan 23, 2006 1.554 1.593 1.544 1.573 95,951 -0.00(-0.10%)
Jan 20, 2006 1.637 1.637 1.565 1.575 150,743 -0.05(-3.05%)
Jan 19, 2006 1.614 1.624 1.593 1.624 118,358 +0.02(+1.27%)
Jan 18, 2006 1.599 1.614 1.592 1.604 134,913 +0.00(+0.10%)
Jan 17, 2006 1.599 1.619 1.599 1.602 144,575 -0.04(-2.45%)
Jan 13, 2006 1.629 1.650 1.614 1.642 68,218 +0.01(+0.51%)
Jan 12, 2006 1.650 1.650 1.634 1.634 50,801 -0.01(-0.40%)
Jan 11, 2006 1.640 1.676 1.639 1.641 88,421 -0.01(-0.50%)
Jan 10, 2006 1.601 1.649 1.601 1.649 51,998 +0.03(+1.63%)
Jan 09, 2006 1.596 1.626 1.579 1.623 121,877 +0.00(+0.07%)
Jan 06, 2006 1.585 1.622 1.583 1.622 35,606 +0.04(+2.47%)
Jan 05, 2006 1.581 1.594 1.579 1.582 85,536 -0.00(-0.14%)
Jan 04, 2006 1.622 1.622 1.575 1.585 106,029 -0.04(-2.31%)
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.