Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

93.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2005 1.543 1.619 1.543 1.583 187,793 +0.03(+2.13%)
Oct 28, 2005 1.547 1.554 1.539 1.550 205,312 +0.00(+0.32%)
Oct 27, 2005 1.559 1.567 1.545 1.545 80,686 -0.03(-1.75%)
Oct 26, 2005 1.571 1.584 1.562 1.573 77,629 -0.02(-1.14%)
Oct 25, 2005 1.617 1.633 1.579 1.591 77,747 -0.04(-2.56%)
Oct 24, 2005 1.630 1.634 1.615 1.633 102,310 +0.01(+0.44%)
Oct 21, 2005 1.604 1.626 1.604 1.626 97,905 +0.03(+1.58%)
Oct 20, 2005 1.623 1.623 1.586 1.600 119,437 -0.03(-1.72%)
Oct 19, 2005 1.602 1.628 1.602 1.628 632,099 +0.03(+1.58%)
Oct 18, 2005 1.587 1.628 1.555 1.603 261,691 -0.02(-1.08%)
Oct 17, 2005 1.624 1.634 1.610 1.621 124,415 -0.03(-1.63%)
Oct 14, 2005 1.643 1.648 1.638 1.648 27,092 +0.03(+1.73%)
Oct 13, 2005 1.591 1.621 1.584 1.620 58,645 +0.04(+2.33%)
Oct 12, 2005 1.586 1.587 1.566 1.583 75,654 +0.00(+0.24%)
Oct 11, 2005 1.638 1.642 1.577 1.579 121,003 -0.04(-2.64%)
Oct 10, 2005 1.640 1.645 1.621 1.622 90,470 -0.02(-1.44%)
Oct 07, 2005 1.619 1.648 1.619 1.645 69,984 +0.03(+2.15%)
Oct 06, 2005 1.652 1.697 1.604 1.611 147,850 -0.04(-2.46%)
Oct 05, 2005 1.672 1.677 1.643 1.652 59,090 -0.03(-1.92%)
Oct 04, 2005 1.699 1.703 1.673 1.684 116,361 +0.00(+0.10%)
Oct 03, 2005 1.700 1.717 1.680 1.682 128,383 -0.04(-2.45%)
Sep 30, 2005 1.655 1.736 1.655 1.725 426,432 +0.05(+3.09%)
Sep 29, 2005 1.642 1.673 1.631 1.673 220,273 +0.05(+2.80%)
Sep 28, 2005 1.615 1.642 1.615 1.627 276,079 +0.01(+0.75%)
Sep 27, 2005 1.619 1.638 1.591 1.615 51,473 +0.01(+0.79%)
Sep 26, 2005 1.598 1.642 1.569 1.603 145,192 +0.03(+2.06%)
Sep 23, 2005 1.570 1.570 1.540 1.570 25,400 +0.02(+1.10%)
Sep 22, 2005 1.612 1.612 1.538 1.553 68,901 -0.06(-4.01%)
Sep 21, 2005 1.622 1.633 1.613 1.618 70,958 -0.01(-0.61%)
Sep 20, 2005 1.609 1.639 1.608 1.628 81,223 +0.00(+0.17%)
Sep 19, 2005 1.606 1.634 1.594 1.625 77,565 +0.00(+0.27%)
Sep 16, 2005 1.598 1.634 1.581 1.621 454,271 +0.04(+2.25%)
Sep 15, 2005 1.572 1.585 1.566 1.585 66,134 +0.01(+0.42%)
Sep 14, 2005 1.608 1.626 1.569 1.578 40,043 -0.00(-0.28%)
Sep 13, 2005 1.617 1.617 1.566 1.583 21,495 -0.04(-2.44%)
Sep 12, 2005 1.632 1.632 1.608 1.622 86,283 -0.01(-0.64%)
Sep 09, 2005 1.611 1.642 1.610 1.633 58,344 +0.04(+2.77%)
Sep 08, 2005 1.629 1.629 1.589 1.589 51,455 -0.05(-3.25%)
Sep 07, 2005 1.619 1.642 1.619 1.642 19,976 +0.01(+0.67%)
Sep 06, 2005 1.582 1.633 1.582 1.631 38,741 +0.06(+3.70%)
Sep 02, 2005 1.617 1.617 1.570 1.573 24,153 -0.06(-3.70%)
Sep 01, 2005 1.648 1.659 1.633 1.633 73,506 -0.01(-0.90%)
Aug 31, 2005 1.538 1.648 1.538 1.648 124,506 +0.11(+7.14%)
Aug 30, 2005 1.515 1.538 1.499 1.538 52,957 +0.01(+0.36%)
Aug 29, 2005 1.515 1.534 1.515 1.533 59,209 +0.01(+0.72%)
Aug 26, 2005 1.534 1.550 1.518 1.522 79,367 -0.03(-1.74%)
Aug 25, 2005 1.543 1.569 1.543 1.549 34,409 +0.01(+0.97%)
Aug 24, 2005 1.581 1.581 1.531 1.534 39,042 -0.03(-1.66%)
Aug 23, 2005 1.549 1.560 1.544 1.560 51,582 +0.02(+1.50%)
Aug 22, 2005 1.532 1.562 1.524 1.537 42,409 -0.01(-0.50%)
Aug 19, 2005 1.544 1.581 1.544 1.544 37,422 +0.01(+0.50%)
Aug 18, 2005 1.536 1.543 1.495 1.537 58,981 -0.03(-1.62%)
Aug 17, 2005 1.552 1.564 1.537 1.562 30,987 +0.00(+0.00%)
Aug 16, 2005 1.634 1.634 1.552 1.562 205,293 -0.07(-4.28%)
Aug 15, 2005 1.531 1.634 1.531 1.632 70,212 +0.12(+7.84%)
Aug 12, 2005 1.513 1.518 1.456 1.513 157,815 -0.00(-0.15%)
Aug 11, 2005 1.543 1.550 1.511 1.515 125,262 -0.02(-1.29%)
Aug 10, 2005 1.592 1.596 1.535 1.535 35,920 -0.05(-3.09%)
Aug 09, 2005 1.596 1.606 1.584 1.584 10,920 -0.01(-0.59%)
Aug 08, 2005 1.645 1.645 1.566 1.593 53,211 -0.01(-0.89%)
Aug 05, 2005 1.612 1.613 1.598 1.608 42,764 -0.04(-2.47%)
Aug 04, 2005 1.676 1.677 1.648 1.648 93,873 -0.03(-1.70%)
Aug 03, 2005 1.682 1.691 1.662 1.677 68,510 +0.00(+0.13%)
Aug 02, 2005 1.671 1.676 1.662 1.675 137,329 +0.02(+1.09%)
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.