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 (%)
Sep 30, 2013 16.24 16.53 16.09 16.46 153,999 +0.09(+0.56%)
Sep 27, 2013 16.26 16.50 16.19 16.37 0 -0.01(-0.06%)
Sep 26, 2013 16.50 16.50 16.20 16.38 85,436 +0.12(+0.76%)
Sep 25, 2013 16.38 16.48 16.22 16.26 158,825 -0.05(-0.34%)
Sep 24, 2013 16.34 16.64 16.20 16.31 120,235 -0.06(-0.38%)
Sep 23, 2013 16.06 16.45 16.00 16.37 125,305 +0.42(+2.64%)
Sep 20, 2013 15.80 16.00 15.74 15.95 0 +0.13(+0.80%)
Sep 19, 2013 15.74 15.85 15.63 15.83 0 +0.08(+0.52%)
Sep 18, 2013 15.58 15.76 15.36 15.74 0 +0.15(+0.98%)
Sep 17, 2013 15.63 15.79 15.54 15.59 0 -0.03(-0.22%)
Sep 16, 2013 16.25 15.99 15.60 15.63 0 -0.36(-2.28%)
Sep 13, 2013 15.80 16.00 15.69 15.99 0 +0.27(+1.74%)
Sep 12, 2013 15.80 15.82 15.68 15.72 0 -0.07(-0.42%)
Sep 11, 2013 15.69 15.87 15.45 15.78 0 +0.15(+0.95%)
Sep 10, 2013 15.50 15.67 15.36 15.63 100,280 +0.17(+1.13%)
Sep 09, 2013 15.24 15.48 15.13 15.46 0 +0.35(+2.29%)
Sep 06, 2013 14.96 15.31 14.90 15.11 0 +0.17(+1.17%)
Sep 05, 2013 15.00 15.05 14.87 14.94 0 -0.09(-0.63%)
Sep 04, 2013 15.00 15.10 14.84 15.03 0 -0.01(-0.10%)
Sep 03, 2013 15.11 15.25 14.81 15.05 0 +0.13(+0.88%)
Aug 30, 2013 15.24 15.24 14.90 14.92 0 -0.32(-2.09%)
Aug 29, 2013 15.02 15.33 14.96 15.24 114,361 +0.24(+1.59%)
Aug 28, 2013 14.89 15.16 14.89 15.00 0 +0.14(+0.97%)
Aug 27, 2013 15.04 15.37 14.73 14.85 139,260 -0.36(-2.38%)
Aug 26, 2013 15.24 15.39 15.08 15.22 0 -0.05(-0.32%)
Aug 23, 2013 15.14 15.27 15.07 15.26 0 +0.11(+0.71%)
Aug 22, 2013 15.17 15.25 14.40 15.16 150,066 +0.04(+0.29%)
Aug 21, 2013 15.33 15.46 15.09 15.11 0 -0.30(-1.98%)
Aug 20, 2013 15.19 15.48 15.13 15.42 47,344 +0.22(+1.48%)
Aug 19, 2013 15.23 15.41 15.17 15.19 54,377 -0.14(-0.94%)
Aug 16, 2013 15.22 15.36 15.22 15.34 0 +0.03(+0.22%)
Aug 15, 2013 15.29 15.38 15.22 15.30 183,038 -0.18(-1.14%)
Aug 14, 2013 15.37 15.51 15.34 15.48 85,301 +0.03(+0.22%)
Aug 13, 2013 15.45 15.46 15.30 15.44 48,042 +0.01(+0.04%)
Aug 12, 2013 15.38 15.45 15.20 15.44 79,303 +0.04(+0.28%)
Aug 09, 2013 15.22 15.45 15.14 15.39 71,343 +0.10(+0.63%)
Aug 08, 2013 15.26 15.33 15.15 15.30 84,677 +0.09(+0.59%)
Aug 07, 2013 15.45 15.46 15.12 15.21 85,105 +0.02(+0.11%)
Aug 06, 2013 15.12 15.42 15.06 15.19 84,651 +0.00(+0.00%)
Aug 05, 2013 15.17 15.52 14.88 15.19 220,353 -0.04(-0.26%)
Aug 02, 2013 15.23 15.23 15.12 15.23 78,460 -0.09(-0.60%)
Aug 01, 2013 15.29 15.34 15.19 15.32 93,474 +0.18(+1.18%)
Jul 31, 2013 15.35 15.35 15.13 15.14 0 -0.14(-0.88%)
Jul 30, 2013 15.27 15.33 15.16 15.28 0 +0.03(+0.18%)
Jul 29, 2013 15.33 15.47 15.20 15.25 0 -0.07(-0.45%)
Jul 26, 2013 15.41 15.42 15.02 15.32 0 -0.28(-1.78%)
Jul 25, 2013 14.65 15.62 14.56 15.60 0 +0.97(+6.64%)
Jul 24, 2013 15.06 15.06 14.49 14.63 0 -0.08(-0.53%)
Jul 23, 2013 14.88 14.91 14.61 14.70 0 -0.16(-1.08%)
Jul 22, 2013 14.86 14.95 14.79 14.87 0 -0.05(-0.35%)
Jul 19, 2013 14.94 14.98 14.87 14.92 0 -0.04(-0.26%)
Jul 18, 2013 14.92 15.01 14.87 14.96 0 +0.05(+0.34%)
Jul 17, 2013 15.17 15.24 14.87 14.91 98,735 -0.18(-1.17%)
Jul 16, 2013 15.27 15.27 15.05 15.08 0 -0.19(-1.27%)
Jul 15, 2013 15.30 15.40 15.14 15.28 0 +0.03(+0.20%)
Jul 12, 2013 15.23 15.39 15.17 15.25 0 -0.02(-0.11%)
Jul 11, 2013 15.17 15.39 15.17 15.26 0 +0.15(+0.97%)
Jul 10, 2013 15.12 15.26 14.89 15.12 0 -0.02(-0.14%)
Jul 09, 2013 14.63 15.19 14.67 15.14 0 +0.47(+3.18%)
Jul 08, 2013 14.29 14.68 14.29 14.67 161,754 +0.43(+3.02%)
Jul 05, 2013 14.07 14.28 13.91 14.24 0 +0.34(+2.42%)
Jul 03, 2013 13.75 13.92 13.75 13.90 0 +0.16(+1.13%)
Jul 02, 2013 13.66 13.75 13.56 13.75 0 +0.04(+0.27%)
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.