Exponent Inc (NQ: EXPO )

82.69 +0.83 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.369 1.376 1.359 1.375 155,853 +0.01(+0.97%)
Jan 28, 2005 1.365 1.387 1.352 1.362 186,904 -0.01(-0.96%)
Jan 27, 2005 1.375 1.378 1.375 1.375 178,320 -0.00(-0.20%)
Jan 26, 2005 1.377 1.383 1.367 1.378 165,544 +0.00(+0.16%)
Jan 25, 2005 1.350 1.405 1.329 1.375 140,582 +0.00(+0.04%)
Jan 24, 2005 1.422 1.422 1.368 1.375 287,316 -0.02(-1.53%)
Jan 21, 2005 1.413 1.419 1.391 1.396 57,428 -0.01(-0.67%)
Jan 20, 2005 1.383 1.421 1.383 1.406 132,706 +0.00(+0.00%)
Jan 19, 2005 1.433 1.435 1.405 1.406 104,141 -0.03(-1.85%)
Jan 18, 2005 1.410 1.441 1.400 1.432 279,713 +0.00(+0.35%)
Jan 14, 2005 1.444 1.460 1.378 1.427 1,193,439 -0.18(-10.97%)
Jan 13, 2005 1.601 1.612 1.594 1.603 239,569 -0.02(-1.29%)
Jan 12, 2005 1.626 1.626 1.603 1.624 29,154 -0.00(-0.10%)
Jan 11, 2005 1.565 1.626 1.557 1.626 165,100 +0.03(+2.18%)
Jan 10, 2005 1.527 1.642 1.527 1.591 821,027 +0.05(+3.29%)
Jan 07, 2005 1.533 1.542 1.513 1.540 86,982 -0.01(-0.46%)
Jan 06, 2005 1.530 1.554 1.521 1.547 261,438 -0.00(-0.14%)
Jan 05, 2005 1.510 1.557 1.510 1.549 111,019 +0.04(+2.52%)
Jan 04, 2005 1.500 1.531 1.488 1.511 217,556 +0.00(+0.11%)
Jan 03, 2005 1.513 1.514 1.503 1.510 129,494 -0.00(-0.33%)
Dec 31, 2004 1.536 1.536 1.504 1.515 93,461 +0.01(+0.81%)
Dec 30, 2004 1.496 1.518 1.496 1.503 76,221 -0.01(-0.51%)
Dec 29, 2004 1.521 1.523 1.509 1.510 54,443 -0.02(-1.47%)
Dec 28, 2004 1.498 1.613 1.498 1.533 670,563 +0.01(+0.51%)
Dec 27, 2004 1.542 1.542 1.522 1.525 27,221 -0.00(-0.14%)
Dec 23, 2004 1.538 1.540 1.523 1.527 40,832 +0.00(+0.29%)
Dec 22, 2004 1.510 1.545 1.510 1.523 131,572 -0.02(-1.29%)
Dec 21, 2004 1.504 1.543 1.504 1.543 68,961 +0.05(+3.28%)
Dec 20, 2004 1.530 1.530 1.493 1.494 104,350 -0.04(-2.71%)
Dec 17, 2004 1.508 1.543 1.508 1.535 104,350 +0.00(+0.31%)
Dec 16, 2004 1.504 1.535 1.495 1.531 109,794 -0.02(-1.17%)
Dec 15, 2004 1.498 1.549 1.491 1.549 40,832 +0.03(+1.96%)
Dec 14, 2004 1.530 1.530 1.502 1.519 156,071 -0.01(-0.86%)
Dec 13, 2004 1.541 1.543 1.525 1.532 272,217 +0.00(+0.04%)
Dec 10, 2004 1.537 1.543 1.495 1.532 227,755 -0.00(-0.04%)
Dec 09, 2004 1.520 1.532 1.513 1.532 315,772 +0.00(+0.04%)
Dec 08, 2004 1.501 1.532 1.501 1.532 284,014 +0.04(+2.92%)
Dec 07, 2004 1.524 1.524 1.488 1.488 137,923 -0.04(-2.81%)
Dec 06, 2004 1.503 1.532 1.503 1.531 78,035 -0.01(-0.57%)
Dec 03, 2004 1.543 1.549 1.535 1.540 66,239 -0.00(-0.28%)
Dec 02, 2004 1.543 1.544 1.529 1.544 58,980 +0.01(+0.75%)
Dec 01, 2004 1.526 1.545 1.489 1.533 111,609 +0.00(+0.11%)
Nov 30, 2004 1.537 1.537 1.525 1.531 65,332 -0.01(-0.39%)
Nov 29, 2004 1.505 1.537 1.489 1.537 60,795 +0.02(+1.64%)
Nov 26, 2004 1.525 1.525 1.507 1.513 9,981 -0.02(-1.44%)
Nov 24, 2004 1.543 1.543 1.519 1.535 68,961 -0.01(-0.54%)
Nov 23, 2004 1.455 1.543 1.455 1.543 538,084 +0.06(+3.86%)
Nov 22, 2004 1.443 1.487 1.443 1.486 267,680 -0.00(-0.04%)
Nov 19, 2004 1.458 1.491 1.458 1.486 807,579 -0.00(-0.11%)
Nov 18, 2004 1.509 1.509 1.446 1.488 343,902 -0.03(-2.17%)
Nov 17, 2004 1.494 1.540 1.494 1.521 139,738 -0.00(-0.11%)
Nov 16, 2004 1.518 1.529 1.518 1.522 48,999 +0.00(+0.29%)
Nov 15, 2004 1.479 1.537 1.466 1.518 337,550 +0.01(+0.44%)
Nov 12, 2004 1.490 1.515 1.490 1.511 72,591 +0.01(+0.70%)
Nov 11, 2004 1.484 1.505 1.482 1.501 105,257 +0.01(+0.59%)
Nov 10, 2004 1.488 1.502 1.467 1.492 334,828 +0.02(+1.04%)
Nov 09, 2004 1.486 1.486 1.467 1.477 92,554 +0.00(+0.00%)
Nov 08, 2004 1.502 1.502 1.470 1.477 372,938 +0.01(+0.83%)
Nov 05, 2004 1.503 1.503 1.446 1.465 127,942 -0.05(-3.42%)
Nov 04, 2004 1.510 1.520 1.488 1.516 197,811 +0.01(+0.44%)
Nov 03, 2004 1.499 1.517 1.492 1.510 27,221 +0.02(+1.07%)
Nov 02, 2004 1.515 1.515 1.486 1.494 175,126 -0.02(-1.38%)
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.