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

Exponent Inc (NQ: EXPO )

110.77 -0.98 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 1.412 1.437 1.410 1.431 104,928 +0.03(+2.00%)
Apr 29, 2004 1.434 1.434 1.398 1.403 19,236 -0.03(-1.84%)
Apr 28, 2004 1.438 1.458 1.422 1.430 32,352 -0.03(-1.96%)
Apr 27, 2004 1.415 1.458 1.415 1.458 187,996 +0.04(+2.82%)
Apr 26, 2004 1.424 1.424 1.390 1.418 49,840 +0.02(+1.64%)
Apr 23, 2004 1.375 1.395 1.370 1.395 792,207 +0.00(+0.12%)
Apr 22, 2004 1.270 1.415 1.270 1.394 294,673 -0.00(-0.00%)
Apr 21, 2004 1.436 1.436 1.372 1.394 31,478 -0.05(-3.21%)
Apr 20, 2004 1.372 1.474 1.367 1.440 373,369 +0.07(+4.92%)
Apr 19, 2004 1.307 1.372 1.298 1.372 191,493 +0.07(+5.26%)
Apr 16, 2004 1.293 1.304 1.284 1.304 15,739 +0.00(+0.00%)
Apr 15, 2004 1.307 1.307 1.289 1.304 68,203 -0.00(-0.13%)
Apr 14, 2004 1.287 1.305 1.287 1.305 38,473 +0.02(+1.38%)
Apr 13, 2004 1.286 1.292 1.281 1.288 53,338 -0.00(-0.31%)
Apr 12, 2004 1.281 1.295 1.281 1.292 102,304 -0.00(-0.22%)
Apr 08, 2004 1.287 1.327 1.282 1.295 271,938 +0.00(+0.35%)
Apr 07, 2004 1.284 1.297 1.280 1.290 368,122 -0.01(-0.70%)
Apr 06, 2004 1.303 1.303 1.270 1.299 69,077 -0.00(-0.14%)
Apr 05, 2004 1.212 1.315 1.212 1.301 81,319 -0.01(-1.08%)
Apr 02, 2004 1.292 1.315 1.247 1.315 64,705 +0.02(+1.32%)
Apr 01, 2004 1.308 1.308 1.286 1.298 88,314 +0.01(+0.79%)
Mar 31, 2004 1.298 1.298 1.281 1.288 33,227 -0.03(-2.08%)
Mar 30, 2004 1.287 1.315 1.287 1.315 94,435 +0.02(+1.55%)
Mar 29, 2004 1.289 1.297 1.289 1.295 27,106 +0.01(+0.67%)
Mar 26, 2004 1.287 1.302 1.287 1.287 111,048 -0.00(-0.04%)
Mar 25, 2004 1.287 1.295 1.272 1.287 130,285 -0.00(-0.22%)
Mar 24, 2004 1.287 1.300 1.278 1.290 41,096 +0.00(+0.31%)
Mar 23, 2004 1.288 1.304 1.268 1.286 69,952 -0.00(-0.13%)
Mar 22, 2004 1.303 1.303 1.288 1.288 25,357 -0.01(-0.62%)
Mar 19, 2004 1.302 1.304 1.281 1.296 32,352 -0.01(-0.53%)
Mar 18, 2004 1.291 1.303 1.291 1.303 2,623 -0.00(-0.09%)
Mar 17, 2004 1.282 1.304 1.275 1.304 127,662 +0.02(+1.92%)
Mar 16, 2004 1.288 1.288 1.279 1.279 46,343 -0.02(-1.89%)
Mar 15, 2004 1.296 1.304 1.277 1.304 20,985 +0.01(+0.53%)
Mar 12, 2004 1.301 1.302 1.297 1.297 17,488 -0.00(-0.31%)
Mar 11, 2004 1.271 1.301 1.271 1.301 33,227 +0.01(+1.16%)
Mar 10, 2004 1.272 1.287 1.267 1.286 220,349 +0.01(+0.94%)
Mar 09, 2004 1.275 1.287 1.272 1.274 51,589 -0.02(-1.20%)
Mar 08, 2004 1.268 1.289 1.268 1.289 17,488 +0.00(+0.23%)
Mar 05, 2004 1.269 1.287 1.269 1.287 11,367 +0.00(+0.08%)
Mar 04, 2004 1.245 1.287 1.245 1.285 235,213 +0.03(+2.18%)
Mar 03, 2004 1.275 1.275 1.244 1.258 29,729 -0.01(-0.99%)
Mar 02, 2004 1.275 1.275 1.258 1.271 13,990 +0.01(+0.45%)
Mar 01, 2004 1.287 1.287 1.253 1.265 67,328 +0.00(+0.09%)
Feb 27, 2004 1.275 1.275 1.261 1.264 7,869 -0.01(-0.81%)
Feb 26, 2004 1.281 1.286 1.264 1.274 74,324 -0.01(-0.98%)
Feb 25, 2004 1.287 1.287 1.281 1.287 175,754 -0.00(-0.27%)
Feb 24, 2004 1.292 1.301 1.290 1.290 47,217 -0.01(-0.40%)
Feb 23, 2004 1.296 1.303 1.292 1.295 73,449 -0.00(-0.04%)
Feb 20, 2004 1.295 1.304 1.295 1.296 45,468 -0.01(-0.66%)
Feb 19, 2004 1.283 1.307 1.281 1.304 84,816 +0.01(+1.15%)
Feb 18, 2004 1.338 1.338 1.272 1.289 110,174 -0.05(-3.63%)
Feb 17, 2004 1.361 1.361 1.333 1.338 100,556 -0.01(-0.81%)
Feb 13, 2004 1.370 1.370 1.349 1.349 21,860 -0.02(-1.42%)
Feb 12, 2004 1.370 1.384 1.350 1.368 42,845 -0.01(-0.67%)
Feb 11, 2004 1.244 1.378 1.244 1.378 248,329 +0.12(+9.85%)
Feb 10, 2004 1.244 1.257 1.244 1.254 28,855 +0.01(+0.83%)
Feb 09, 2004 1.275 1.276 1.230 1.244 96,184 -0.03(-2.47%)
Feb 06, 2004 1.280 1.281 1.275 1.275 139,029 -0.01(-0.93%)
Feb 05, 2004 1.283 1.290 1.276 1.287 72,575 +0.01(+0.63%)
Feb 04, 2004 1.284 1.304 1.278 1.279 27,106 -0.03(-2.06%)
Feb 03, 2004 1.297 1.327 1.283 1.306 94,435 -0.03(-2.35%)
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.