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

Exponent Inc (NQ: EXPO )

95.39 +0.99 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Feb 28, 2005 1.301 1.333 1.294 1.333 183,129 +0.04(+2.89%)
Feb 25, 2005 1.317 1.317 1.295 1.295 249,806 -0.02(-1.18%)
Feb 24, 2005 1.295 1.318 1.295 1.311 95,361 +0.00(+0.34%)
Feb 23, 2005 1.288 1.307 1.288 1.306 132,065 +0.01(+0.68%)
Feb 22, 2005 1.298 1.310 1.289 1.297 503,205 +0.00(+0.17%)
Feb 18, 2005 1.292 1.303 1.292 1.295 583,480 +0.01(+0.43%)
Feb 17, 2005 1.312 1.317 1.279 1.290 402,564 -0.03(-2.01%)
Feb 16, 2005 1.274 1.319 1.264 1.316 959,999 +0.05(+3.74%)
Feb 15, 2005 1.286 1.286 1.243 1.269 1,280,565 -0.02(-1.46%)
Feb 14, 2005 1.322 1.322 1.285 1.288 190,459 -0.01(-1.10%)
Feb 11, 2005 1.294 1.323 1.294 1.302 185,823 +0.00(+0.13%)
Feb 10, 2005 1.269 1.305 1.269 1.300 344,859 +0.01(+0.94%)
Feb 09, 2005 1.268 1.298 1.268 1.288 910,441 +0.03(+2.14%)
Feb 08, 2005 1.241 1.276 1.241 1.261 266,035 -0.00(-0.17%)
Feb 07, 2005 1.278 1.292 1.238 1.263 1,204,490 -0.01(-0.87%)
Feb 04, 2005 1.371 1.372 1.269 1.274 1,953,583 -0.09(-6.81%)
Feb 03, 2005 1.374 1.374 1.347 1.367 73,335 +0.00(+0.24%)
Feb 02, 2005 1.328 1.370 1.328 1.364 307,266 +0.02(+1.52%)
Feb 01, 2005 1.375 1.375 1.343 1.344 196,247 -0.03(-2.28%)
Jan 31, 2005 1.370 1.377 1.359 1.375 155,814 +0.01(+0.97%)
Jan 28, 2005 1.366 1.388 1.353 1.362 186,858 -0.01(-0.96%)
Jan 27, 2005 1.375 1.378 1.375 1.375 178,276 -0.00(-0.20%)
Jan 26, 2005 1.377 1.383 1.367 1.378 165,503 +0.00(+0.16%)
Jan 25, 2005 1.350 1.405 1.329 1.376 140,547 +0.00(+0.04%)
Jan 24, 2005 1.422 1.422 1.368 1.375 287,245 -0.02(-1.54%)
Jan 21, 2005 1.414 1.419 1.392 1.397 57,414 -0.01(-0.67%)
Jan 20, 2005 1.383 1.421 1.383 1.406 132,673 +0.00(+0.00%)
Jan 19, 2005 1.433 1.436 1.405 1.406 104,115 -0.03(-1.85%)
Jan 18, 2005 1.410 1.441 1.401 1.432 279,643 +0.00(+0.35%)
Jan 14, 2005 1.444 1.461 1.378 1.428 1,193,141 -0.18(-10.97%)
Jan 13, 2005 1.602 1.612 1.594 1.603 239,510 -0.02(-1.29%)
Jan 12, 2005 1.626 1.626 1.604 1.624 29,147 -0.00(-0.10%)
Jan 11, 2005 1.565 1.626 1.557 1.626 165,058 +0.03(+2.18%)
Jan 10, 2005 1.528 1.642 1.528 1.591 820,822 +0.05(+3.29%)
Jan 07, 2005 1.533 1.542 1.513 1.541 86,960 -0.01(-0.46%)
Jan 06, 2005 1.531 1.554 1.522 1.548 261,372 -0.00(-0.14%)
Jan 05, 2005 1.510 1.557 1.510 1.550 110,991 +0.04(+2.52%)
Jan 04, 2005 1.501 1.532 1.488 1.512 217,502 +0.00(+0.11%)
Jan 03, 2005 1.513 1.514 1.503 1.510 129,461 -0.00(-0.33%)
Dec 31, 2004 1.537 1.537 1.505 1.515 93,438 +0.01(+0.81%)
Dec 30, 2004 1.496 1.518 1.496 1.503 76,201 -0.01(-0.51%)
Dec 29, 2004 1.522 1.523 1.509 1.511 54,429 -0.02(-1.47%)
Dec 28, 2004 1.498 1.614 1.498 1.533 670,396 +0.01(+0.51%)
Dec 27, 2004 1.542 1.542 1.523 1.526 27,214 -0.00(-0.14%)
Dec 23, 2004 1.538 1.540 1.523 1.528 40,822 +0.00(+0.29%)
Dec 22, 2004 1.510 1.545 1.510 1.523 131,539 -0.02(-1.29%)
Dec 21, 2004 1.505 1.543 1.505 1.543 68,944 +0.05(+3.28%)
Dec 20, 2004 1.530 1.530 1.494 1.494 104,324 -0.04(-2.71%)
Dec 17, 2004 1.508 1.543 1.508 1.536 104,324 +0.00(+0.31%)
Dec 16, 2004 1.504 1.535 1.495 1.531 109,767 -0.02(-1.17%)
Dec 15, 2004 1.498 1.549 1.491 1.549 40,822 +0.03(+1.96%)
Dec 14, 2004 1.530 1.530 1.502 1.520 156,032 -0.01(-0.86%)
Dec 13, 2004 1.541 1.543 1.526 1.533 272,149 +0.00(+0.04%)
Dec 10, 2004 1.538 1.543 1.496 1.532 227,698 -0.00(-0.04%)
Dec 09, 2004 1.521 1.533 1.513 1.533 315,693 +0.00(+0.04%)
Dec 08, 2004 1.501 1.532 1.501 1.532 283,943 +0.04(+2.92%)
Dec 07, 2004 1.524 1.524 1.489 1.489 137,889 -0.04(-2.81%)
Dec 06, 2004 1.504 1.532 1.504 1.532 78,016 -0.01(-0.57%)
Dec 03, 2004 1.543 1.549 1.536 1.541 66,223 -0.00(-0.28%)
Dec 02, 2004 1.543 1.545 1.529 1.545 58,965 +0.01(+0.75%)
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.