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 (%)
Jan 31, 2003 0.8006 0.8040 0.7935 0.7935 1,909,155 -0.01(-1.44%)
Jan 30, 2003 0.8238 0.8128 0.8001 0.8051 477,288 -0.02(-2.27%)
Jan 29, 2003 0.8265 0.8265 0.8067 0.8238 20,870 +0.01(+1.36%)
Jan 28, 2003 0.8122 0.8221 0.8023 0.8128 67,147 +0.01(+0.89%)
Jan 27, 2003 0.8006 0.8100 0.8001 0.8056 81,665 +0.00(+0.62%)
Jan 24, 2003 0.8056 0.8056 0.8006 0.8006 35,388 -0.00(-0.34%)
Jan 23, 2003 0.8006 0.8084 0.8006 0.8034 8,166 +0.00(+0.41%)
Jan 22, 2003 0.8177 0.8177 0.8001 0.8001 25,407 -0.02(-2.15%)
Jan 21, 2003 0.8128 0.8177 0.8128 0.8177 4,536 +0.01(+1.02%)
Jan 17, 2003 0.7935 0.8095 0.7935 0.8095 9,073 +0.01(+1.73%)
Jan 16, 2003 0.7990 0.7990 0.7957 0.7957 14,518 -0.00(-0.41%)
Jan 15, 2003 0.8100 0.8100 0.7990 0.7990 12,703 -0.01(-1.69%)
Jan 14, 2003 0.8084 0.8128 0.8073 0.8128 39,925 +0.00(+0.55%)
Jan 13, 2003 0.8271 0.8271 0.8083 0.8083 20,870 -0.02(-2.53%)
Jan 10, 2003 0.8310 0.8376 0.8293 0.8293 28,129 -0.00(-0.33%)
Jan 09, 2003 0.8403 0.8403 0.8276 0.8321 37,203 -0.00(-0.26%)
Jan 08, 2003 0.8387 0.8431 0.8221 0.8343 78,943 +0.00(+0.33%)
Jan 07, 2003 0.8381 0.8519 0.8315 0.8315 51,721 -0.01(-1.05%)
Jan 06, 2003 0.8271 0.8816 0.8271 0.8403 446,437 +0.01(+1.60%)
Jan 03, 2003 0.8321 0.8541 0.8051 0.8271 68,961 +0.01(+1.08%)
Jan 02, 2003 0.8210 0.8387 0.8078 0.8183 36,295 +0.01(+1.15%)
Dec 31, 2002 0.7863 0.8094 0.7858 0.8090 15,425 +0.02(+2.95%)
Dec 30, 2002 0.7935 0.7973 0.7858 0.7858 12,703 -0.01(-1.03%)
Dec 27, 2002 0.7907 0.8040 0.7907 0.7940 9,981 +0.00(+0.34%)
Dec 26, 2002 0.8128 0.8348 0.7913 0.7913 43,554 -0.02(-2.56%)
Dec 24, 2002 0.8265 0.8403 0.7995 0.8122 65,332 +0.01(+1.72%)
Dec 23, 2002 0.8150 0.8304 0.7984 0.7984 20,870 -0.02(-3.01%)
Dec 20, 2002 0.8150 0.8265 0.8128 0.8232 74,406 +0.00(+0.34%)
Dec 19, 2002 0.8260 0.8271 0.8144 0.8205 143,368 -0.00(-0.07%)
Dec 18, 2002 0.8095 0.8365 0.8078 0.8210 133,386 +0.02(+2.76%)
Dec 17, 2002 0.8260 0.8265 0.7874 0.7990 216,866 -0.02(-2.23%)
Dec 16, 2002 0.7990 0.8265 0.7990 0.8172 133,386 +0.02(+1.93%)
Dec 13, 2002 0.7935 0.8017 0.7935 0.8017 2,722 +0.00(+0.34%)
Dec 12, 2002 0.7896 0.7990 0.7852 0.7990 186,922 +0.01(+1.75%)
Dec 11, 2002 0.7880 0.7880 0.7714 0.7852 108,887 +0.00(+0.08%)
Dec 10, 2002 0.7714 0.7940 0.7714 0.7846 85,294 +0.01(+1.71%)
Dec 09, 2002 0.7825 0.7825 0.7714 0.7714 114,331 +0.00(+0.00%)
Dec 06, 2002 0.7714 0.7770 0.7665 0.7714 261,329 -0.00(-0.07%)
Dec 05, 2002 0.7439 0.7720 0.7439 0.7720 148,812 +0.03(+3.70%)
Dec 04, 2002 0.7494 0.7494 0.7439 0.7444 29,036 -0.02(-2.03%)
Dec 03, 2002 0.7477 0.7599 0.7411 0.7599 113,424 -0.00(-0.58%)
Dec 02, 2002 0.7136 0.7643 0.7136 0.7643 138,831 +0.05(+7.44%)
Nov 29, 2002 0.7026 0.7114 0.7026 0.7114 37,203 +0.01(+1.25%)
Nov 27, 2002 0.7163 0.7334 0.7026 0.7026 127,942 -0.01(-1.47%)
Nov 26, 2002 0.7114 0.7130 0.7081 0.7130 22,684 +0.01(+0.86%)
Nov 25, 2002 0.7158 0.7163 0.7070 0.7070 88,924 +0.00(+0.23%)
Nov 22, 2002 0.6866 0.7081 0.6866 0.7053 63,517 +0.01(+1.58%)
Nov 21, 2002 0.6915 0.6954 0.6915 0.6944 87,109 +0.01(+1.62%)
Nov 20, 2002 0.7031 0.7031 0.6695 0.6833 97,998 -0.02(-2.75%)
Nov 19, 2002 0.7065 0.7136 0.7026 0.7026 14,518 -0.01(-1.54%)
Nov 18, 2002 0.7026 0.7136 0.7026 0.7136 5,444 +0.01(+1.57%)
Nov 15, 2002 0.7015 0.7032 0.7015 0.7026 28,129 +0.01(+1.19%)
Nov 14, 2002 0.7136 0.7136 0.6943 0.6943 54,443 -0.02(-2.25%)
Nov 13, 2002 0.7004 0.7103 0.6943 0.7103 65,332 +0.01(+1.10%)
Nov 12, 2002 0.6937 0.7136 0.6937 0.7026 31,758 -0.00(-0.39%)
Nov 11, 2002 0.6954 0.7108 0.6954 0.7053 18,147 +0.01(+1.59%)
Nov 08, 2002 0.6959 0.6959 0.6943 0.6943 36,295 -0.02(-3.08%)
Nov 07, 2002 0.7136 0.7163 0.7130 0.7163 117,961 +0.00(+0.07%)
Nov 06, 2002 0.7136 0.7163 0.6943 0.7158 30,851 +0.00(+0.32%)
Nov 05, 2002 0.7147 0.7163 0.7054 0.7136 42,647 -0.00(-0.31%)
Nov 04, 2002 0.7163 0.7163 0.6954 0.7158 15,425 -0.00(-0.08%)
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.