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 31, 2021 93.07 95.07 93.00 94.24 282,127 +1.17(+1.26%)
Mar 30, 2021 92.30 93.71 92.10 93.07 144,789 +0.73(+0.79%)
Mar 29, 2021 92.04 94.29 92.04 92.34 192,202 -1.05(-1.13%)
Mar 26, 2021 91.79 93.48 91.44 93.40 120,263 +2.03(+2.22%)
Mar 25, 2021 89.27 91.82 89.10 91.37 155,157 +1.33(+1.48%)
Mar 24, 2021 90.53 92.16 89.95 90.03 278,605 +0.19(+0.22%)
Mar 23, 2021 91.31 91.87 89.42 89.84 214,239 -2.22(-2.42%)
Mar 22, 2021 92.85 93.87 92.02 92.06 238,652 -0.27(-0.29%)
Mar 19, 2021 91.66 93.38 91.07 92.33 657,568 +0.15(+0.17%)
Mar 18, 2021 92.75 93.52 91.65 92.18 210,955 -0.96(-1.03%)
Mar 17, 2021 94.41 94.41 92.33 93.14 167,767 -1.38(-1.46%)
Mar 16, 2021 94.64 95.20 93.77 94.52 138,492 -0.62(-0.65%)
Mar 15, 2021 95.45 95.45 92.73 95.14 164,149 -0.50(-0.53%)
Mar 12, 2021 92.88 96.99 92.88 95.64 213,950 -0.80(-0.83%)
Mar 11, 2021 96.18 96.46 94.82 96.44 175,062 +1.24(+1.30%)
Mar 10, 2021 93.71 95.66 92.66 95.21 140,890 +2.27(+2.44%)
Mar 09, 2021 93.01 94.97 92.70 92.94 172,836 +0.16(+0.18%)
Mar 08, 2021 92.06 93.39 91.55 92.77 182,207 +1.27(+1.39%)
Mar 05, 2021 91.12 91.91 88.24 91.50 292,616 +1.77(+1.97%)
Mar 04, 2021 92.97 94.20 89.36 89.73 303,965 -3.35(-3.60%)
Mar 03, 2021 93.17 94.70 92.11 93.08 231,631 +0.36(+0.39%)
Mar 02, 2021 94.68 95.29 92.65 92.73 212,304 -1.67(-1.77%)
Mar 01, 2021 94.67 94.71 93.06 94.40 152,378 +1.29(+1.39%)
Feb 26, 2021 94.02 94.73 91.90 93.10 261,220 -1.12(-1.19%)
Feb 25, 2021 95.08 97.42 93.79 94.22 312,861 -1.47(-1.53%)
Feb 24, 2021 93.16 96.07 92.85 95.69 205,672 +2.55(+2.74%)
Feb 23, 2021 93.62 94.70 92.58 93.14 267,844 +0.10(+0.10%)
Feb 22, 2021 92.42 94.28 91.84 93.04 195,031 +0.77(+0.84%)
Feb 19, 2021 91.95 93.32 91.53 92.27 177,289 +0.23(+0.25%)
Feb 18, 2021 90.81 93.39 90.56 92.04 162,191 +1.13(+1.24%)
Feb 17, 2021 90.62 91.19 89.86 90.91 116,815 +0.48(+0.53%)
Feb 16, 2021 90.84 91.68 90.17 90.43 190,096 -0.49(-0.54%)
Feb 12, 2021 90.35 91.13 90.09 90.92 117,916 +0.01(+0.01%)
Feb 11, 2021 91.39 91.80 89.75 90.91 206,438 -0.22(-0.24%)
Feb 10, 2021 91.44 92.03 89.99 91.13 217,297 -0.19(-0.21%)
Feb 09, 2021 88.31 92.03 88.10 91.33 242,710 +2.97(+3.36%)
Feb 08, 2021 88.59 88.77 86.72 88.35 213,125 +1.74(+2.01%)
Feb 05, 2021 86.94 90.08 84.83 86.62 301,941 +1.80(+2.13%)
Feb 04, 2021 83.78 84.81 83.02 84.81 174,500 +0.85(+1.01%)
Feb 03, 2021 83.60 84.24 82.41 83.96 206,274 +0.08(+0.09%)
Feb 02, 2021 83.44 84.06 82.40 83.89 167,296 +1.72(+2.09%)
Feb 01, 2021 80.59 82.43 79.32 82.17 323,324 +2.47(+3.10%)
Jan 29, 2021 81.31 81.67 79.26 79.70 319,245 -2.38(-2.90%)
Jan 28, 2021 81.90 84.08 81.23 82.08 340,625 +0.89(+1.09%)
Jan 27, 2021 84.83 85.04 80.84 81.19 343,721 -5.12(-5.94%)
Jan 26, 2021 89.14 89.14 86.02 86.32 270,492 -2.90(-3.25%)
Jan 25, 2021 89.67 89.67 88.32 89.21 251,277 -0.77(-0.86%)
Jan 22, 2021 88.85 90.10 88.02 89.98 290,233 +1.02(+1.15%)
Jan 21, 2021 93.26 93.36 88.87 88.96 314,359 -4.44(-4.75%)
Jan 20, 2021 92.65 94.42 91.64 93.40 342,052 +1.24(+1.34%)
Jan 19, 2021 91.87 92.25 91.13 92.17 274,280 +1.26(+1.39%)
Jan 15, 2021 90.83 92.53 89.81 90.90 200,292 -0.51(-0.56%)
Jan 14, 2021 91.01 92.59 89.86 91.41 165,760 +0.86(+0.95%)
Jan 13, 2021 91.72 91.72 89.80 90.55 140,759 -1.45(-1.57%)
Jan 12, 2021 89.97 92.20 89.82 92.00 173,178 +1.87(+2.08%)
Jan 11, 2021 92.42 92.42 89.28 90.13 224,503 +0.54(+0.60%)
Jan 08, 2021 90.82 92.05 89.51 89.59 248,785 -0.97(-1.07%)
Jan 07, 2021 89.52 90.96 88.98 90.55 237,554 +0.85(+0.95%)
Jan 06, 2021 86.29 91.18 85.72 89.70 423,972 +3.98(+4.64%)
Jan 05, 2021 84.78 86.30 84.78 85.73 212,364 +0.59(+0.69%)
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.