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

Exponent Inc (NQ: EXPO )

94.46 +0.41 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2005 1.590 1.594 1.560 1.575 47,272 -0.01(-0.70%)
Jun 29, 2005 1.577 1.586 1.572 1.586 110,048 +0.00(+0.10%)
Jun 28, 2005 1.584 1.598 1.516 1.585 203,713 -0.00(-0.31%)
Jun 27, 2005 1.598 1.601 1.576 1.590 627,750 -0.01(-0.93%)
Jun 24, 2005 1.588 1.612 1.578 1.604 1,638,088 +0.03(+1.96%)
Jun 23, 2005 1.598 1.598 1.572 1.574 111,644 -0.02(-1.11%)
Jun 22, 2005 1.571 1.591 1.565 1.591 173,141 +0.03(+1.83%)
Jun 21, 2005 1.561 1.571 1.553 1.563 92,784 +0.02(+1.21%)
Jun 20, 2005 1.597 1.597 1.535 1.544 212,340 -0.02(-1.58%)
Jun 17, 2005 1.582 1.582 1.561 1.569 248,990 -0.00(-0.32%)
Jun 16, 2005 1.543 1.576 1.543 1.574 315,684 +0.03(+1.96%)
Jun 15, 2005 1.527 1.543 1.515 1.543 130,423 +0.03(+1.89%)
Jun 14, 2005 1.543 1.543 1.503 1.515 142,515 -0.02(-1.58%)
Jun 13, 2005 1.497 1.539 1.497 1.539 143,631 +0.04(+2.80%)
Jun 10, 2005 1.520 1.530 1.492 1.497 99,597 -0.05(-3.00%)
Jun 09, 2005 1.433 1.543 1.433 1.543 141,000 +0.10(+6.91%)
Jun 08, 2005 1.472 1.487 1.441 1.444 122,258 -0.01(-0.98%)
Jun 07, 2005 1.419 1.472 1.394 1.458 193,308 +0.08(+5.63%)
Jun 06, 2005 1.372 1.381 1.372 1.380 19,050 -0.01(-0.64%)
Jun 03, 2005 1.394 1.401 1.372 1.389 42,908 -0.02(-1.37%)
Jun 02, 2005 1.366 1.408 1.366 1.408 61,968 +0.03(+2.04%)
Jun 01, 2005 1.379 1.382 1.367 1.380 71,339 +0.01(+1.09%)
May 31, 2005 1.350 1.370 1.349 1.365 48,633 -0.01(-0.68%)
May 27, 2005 1.377 1.384 1.375 1.375 64,762 -0.00(-0.32%)
May 26, 2005 1.379 1.379 1.375 1.379 55,337 +0.00(+0.00%)
May 25, 2005 1.367 1.390 1.347 1.379 249,207 +0.00(+0.08%)
May 24, 2005 1.375 1.389 1.371 1.378 368,309 +0.02(+1.46%)
May 23, 2005 1.323 1.358 1.318 1.358 203,359 +0.04(+2.83%)
May 20, 2005 1.320 1.325 1.317 1.321 130,622 +0.00(+0.13%)
May 19, 2005 1.326 1.326 1.310 1.319 110,356 -0.01(-0.62%)
May 18, 2005 1.329 1.339 1.322 1.327 141,517 +0.01(+0.54%)
May 17, 2005 1.320 1.323 1.320 1.320 11,648 +0.00(+0.08%)
May 16, 2005 1.312 1.333 1.312 1.319 115,736 -0.00(-0.08%)
May 13, 2005 1.338 1.340 1.307 1.320 164,687 -0.02(-1.72%)
May 12, 2005 1.345 1.353 1.335 1.343 60,598 +0.01(+0.45%)
May 11, 2005 1.364 1.364 1.334 1.337 199,685 +0.00(+0.04%)
May 10, 2005 1.359 1.359 1.327 1.337 122,458 -0.03(-2.14%)
May 09, 2005 1.362 1.375 1.362 1.366 213,492 +0.00(+0.04%)
May 06, 2005 1.366 1.377 1.365 1.365 246,123 +0.01(+0.90%)
May 05, 2005 1.356 1.361 1.337 1.353 612,990 -0.01(-0.49%)
May 04, 2005 1.332 1.378 1.332 1.360 547,039 +0.04(+2.83%)
May 03, 2005 1.312 1.347 1.305 1.322 249,588 -0.00(-0.04%)
May 02, 2005 1.297 1.323 1.295 1.323 292,261 +0.01(+0.71%)
Apr 29, 2005 1.298 1.315 1.287 1.313 322,016 +0.01(+0.42%)
Apr 28, 2005 1.321 1.331 1.296 1.308 434,024 -0.02(-1.50%)
Apr 27, 2005 1.331 1.351 1.322 1.328 153,855 -0.03(-1.87%)
Apr 26, 2005 1.351 1.359 1.344 1.353 228,025 -0.00(-0.16%)
Apr 25, 2005 1.336 1.367 1.336 1.355 391,152 +0.00(+0.16%)
Apr 22, 2005 1.374 1.401 1.350 1.353 304,000 -0.00(-0.24%)
Apr 21, 2005 1.367 1.367 1.350 1.356 280,359 +0.01(+0.45%)
Apr 20, 2005 1.350 1.365 1.348 1.350 1,023,193 +0.00(+0.00%)
Apr 19, 2005 1.328 1.358 1.315 1.350 115,981 +0.05(+4.17%)
Apr 18, 2005 1.271 1.305 1.271 1.296 55,092 +0.00(+0.21%)
Apr 15, 2005 1.311 1.315 1.294 1.294 81,635 -0.00(-0.13%)
Apr 14, 2005 1.314 1.314 1.277 1.295 90,671 -0.02(-1.26%)
Apr 13, 2005 1.355 1.366 1.311 1.312 38,336 -0.04(-2.90%)
Apr 12, 2005 1.313 1.355 1.302 1.351 92,431 +0.03(+2.13%)
Apr 11, 2005 1.316 1.329 1.296 1.323 72,591 -0.01(-0.79%)
Apr 08, 2005 1.385 1.386 1.315 1.333 66,849 -0.06(-4.39%)
Apr 07, 2005 1.388 1.394 1.387 1.394 31,750 +0.00(+0.20%)
Apr 06, 2005 1.377 1.395 1.377 1.392 42,827 +0.02(+1.77%)
Apr 05, 2005 1.338 1.367 1.334 1.367 85,037 +0.02(+1.64%)
Apr 04, 2005 1.310 1.350 1.310 1.345 147,958 +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.