Exponent Inc (NQ: EXPO )

108.49 +0.14 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.563 4.575 4.483 4.563 330,628 +0.14(+3.15%)
Mar 29, 2007 4.499 4.552 4.355 4.424 74,874 -0.04(-0.92%)
Mar 28, 2007 4.504 4.554 4.456 4.465 496,449 -0.07(-1.51%)
Mar 27, 2007 4.575 4.575 4.511 4.533 67,254 -0.02(-0.50%)
Mar 26, 2007 4.540 4.581 4.517 4.556 48,144 +0.02(+0.35%)
Mar 23, 2007 4.501 4.556 4.462 4.540 146,099 +0.08(+1.69%)
Mar 22, 2007 4.403 4.465 4.382 4.465 202,445 +0.05(+1.09%)
Mar 21, 2007 4.403 4.419 4.387 4.417 246,957 +0.01(+0.31%)
Mar 20, 2007 4.412 4.421 4.382 4.403 225,070 -0.02(-0.47%)
Mar 19, 2007 4.382 4.458 4.339 4.424 214,516 +0.06(+1.47%)
Mar 16, 2007 4.348 4.380 4.318 4.360 537,634 +0.01(+0.21%)
Mar 15, 2007 4.307 4.369 4.268 4.350 129,057 +0.05(+1.17%)
Mar 14, 2007 4.231 4.300 4.165 4.300 143,235 +0.07(+1.62%)
Mar 13, 2007 4.323 4.325 4.199 4.231 245,453 -0.09(-2.12%)
Mar 12, 2007 4.279 4.323 4.270 4.323 73,200 +0.06(+1.34%)
Mar 09, 2007 4.302 4.325 4.234 4.266 102,374 +0.00(+0.05%)
Mar 08, 2007 4.270 4.341 4.254 4.263 134,041 +0.02(+0.43%)
Mar 07, 2007 4.286 4.323 4.227 4.245 192,442 -0.06(-1.43%)
Mar 06, 2007 4.227 4.341 4.220 4.307 161,348 +0.11(+2.67%)
Mar 05, 2007 4.204 4.270 4.177 4.195 214,647 -0.03(-0.60%)
Mar 02, 2007 4.193 4.263 4.190 4.220 194,340 -0.00(-0.11%)
Mar 01, 2007 4.186 4.268 4.186 4.225 173,371 +0.01(+0.33%)
Feb 28, 2007 4.209 4.254 4.209 4.211 252,723 +0.00(+0.00%)
Feb 27, 2007 4.213 4.279 4.158 4.211 385,099 -0.06(-1.39%)
Feb 26, 2007 4.243 4.275 4.220 4.270 119,871 +0.06(+1.36%)
Feb 23, 2007 4.220 4.241 4.204 4.213 354,311 -0.01(-0.32%)
Feb 22, 2007 4.227 4.231 4.202 4.227 257,406 -0.00(-0.11%)
Feb 21, 2007 4.211 4.231 4.183 4.231 129,214 +0.00(+0.00%)
Feb 20, 2007 4.183 4.236 4.151 4.231 328,009 +0.05(+1.15%)
Feb 16, 2007 3.984 4.195 3.975 4.183 354,779 +0.21(+5.24%)
Feb 15, 2007 3.962 4.060 3.943 3.975 237,010 +0.03(+0.64%)
Feb 14, 2007 3.975 3.980 3.943 3.950 152,565 -0.04(-1.09%)
Feb 13, 2007 4.055 4.055 3.957 3.994 215,740 -0.06(-1.47%)
Feb 12, 2007 3.998 4.053 3.973 4.053 151,739 +0.05(+1.37%)
Feb 09, 2007 4.067 4.083 3.980 3.998 269,853 -0.07(-1.69%)
Feb 08, 2007 4.078 4.085 4.019 4.067 275,497 -0.00(-0.06%)
Feb 07, 2007 4.053 4.092 4.042 4.069 102,099 -0.00(-0.11%)
Feb 06, 2007 4.085 4.092 4.048 4.074 111,853 +0.02(+0.39%)
Feb 05, 2007 4.186 4.195 4.037 4.058 353,791 -0.14(-3.43%)
Feb 02, 2007 4.241 4.284 4.172 4.202 77,834 -0.13(-2.91%)
Feb 01, 2007 4.270 4.357 4.254 4.328 56,158 +0.07(+1.67%)
Jan 31, 2007 4.334 4.334 4.220 4.257 175,190 -0.12(-2.77%)
Jan 30, 2007 4.373 4.396 4.337 4.378 173,835 +0.04(+0.84%)
Jan 29, 2007 4.300 4.401 4.300 4.341 200,220 +0.06(+1.39%)
Jan 26, 2007 4.215 4.318 4.215 4.282 120,815 +0.04(+0.86%)
Jan 25, 2007 4.316 4.380 4.181 4.245 125,257 -0.06(-1.43%)
Jan 24, 2007 4.346 4.364 4.286 4.307 86,373 -0.04(-0.89%)
Jan 23, 2007 4.215 4.385 4.215 4.346 154,528 +0.11(+2.65%)
Jan 22, 2007 4.296 4.296 4.222 4.234 82,547 -0.03(-0.64%)
Jan 19, 2007 4.220 4.261 4.211 4.261 43,838 +0.03(+0.70%)
Jan 18, 2007 4.227 4.312 4.227 4.231 124,593 -0.01(-0.22%)
Jan 17, 2007 4.364 4.398 4.231 4.241 110,944 -0.15(-3.44%)
Jan 16, 2007 4.495 4.511 4.357 4.392 81,935 -0.07(-1.49%)
Jan 12, 2007 4.378 4.460 4.330 4.458 164,378 +0.07(+1.56%)
Jan 11, 2007 4.300 4.389 4.289 4.389 123,299 +0.12(+2.73%)
Jan 10, 2007 4.220 4.293 4.209 4.273 209,895 +0.02(+0.38%)
Jan 09, 2007 4.293 4.355 4.227 4.257 192,289 -0.01(-0.32%)
Jan 08, 2007 4.337 4.373 4.245 4.270 108,469 -0.08(-1.84%)
Jan 05, 2007 4.341 4.369 4.293 4.350 190,588 -0.02(-0.47%)
Jan 04, 2007 4.268 4.392 4.268 4.371 97,600 +0.09(+2.14%)
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.