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

Exponent Inc (NQ: EXPO )

92.42 +0.57 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 30, 2004 1.389 1.400 1.384 1.385 66,223 -0.02(-1.22%)
Jul 29, 2004 1.417 1.461 1.386 1.402 53,522 -0.05(-3.53%)
Jul 28, 2004 1.403 1.453 1.401 1.453 143,332 +0.06(+4.23%)
Jul 27, 2004 1.450 1.459 1.356 1.394 301,179 -0.06(-3.88%)
Jul 26, 2004 1.493 1.493 1.448 1.450 144,239 -0.02(-1.61%)
Jul 23, 2004 1.498 1.498 1.467 1.474 72,573 -0.01(-0.89%)
Jul 22, 2004 1.488 1.488 1.444 1.487 354,702 +0.00(+0.07%)
Jul 21, 2004 1.509 1.515 1.469 1.486 184,154 -0.03(-1.75%)
Jul 20, 2004 1.518 1.543 1.499 1.512 405,503 +0.02(+1.45%)
Jul 19, 2004 1.499 1.505 1.479 1.491 227,698 +0.01(+0.48%)
Jul 16, 2004 1.431 1.488 1.409 1.484 188,690 +0.03(+2.09%)
Jul 15, 2004 1.430 1.504 1.430 1.453 65,315 +0.03(+1.89%)
Jul 14, 2004 1.424 1.448 1.417 1.426 71,666 -0.01(-0.38%)
Jul 13, 2004 1.488 1.488 1.419 1.432 221,348 -0.06(-3.78%)
Jul 12, 2004 1.433 1.496 1.388 1.488 268,521 +0.06(+4.01%)
Jul 09, 2004 1.430 1.439 1.366 1.431 91,623 -0.00(-0.08%)
Jul 08, 2004 1.434 1.452 1.407 1.432 83,459 -0.01(-0.88%)
Jul 07, 2004 1.490 1.490 1.445 1.445 713,940 -0.04(-2.78%)
Jul 06, 2004 1.466 1.491 1.445 1.486 154,218 +0.03(+2.16%)
Jul 02, 2004 1.488 1.505 1.453 1.455 119,745 -0.04(-2.87%)
Jul 01, 2004 1.491 1.498 1.471 1.498 189,597 +0.02(+1.12%)
Jun 30, 2004 1.474 1.488 1.461 1.481 271,242 -0.01(-0.44%)
Jun 29, 2004 1.484 1.495 1.483 1.488 596,915 +0.02(+1.47%)
Jun 28, 2004 1.446 1.488 1.408 1.466 300,272 +0.05(+3.22%)
Jun 25, 2004 1.418 1.433 1.257 1.420 2,965,527 +0.00(+0.27%)
Jun 24, 2004 1.459 1.461 1.399 1.417 195,040 -0.05(-3.38%)
Jun 23, 2004 1.455 1.466 1.446 1.466 106,138 +0.01(+0.64%)
Jun 22, 2004 1.471 1.471 1.370 1.457 214,998 +0.02(+1.65%)
Jun 21, 2004 1.493 1.493 1.430 1.433 176,897 -0.06(-3.85%)
Jun 18, 2004 1.488 1.491 1.488 1.490 81,644 +0.00(+0.15%)
Jun 17, 2004 1.490 1.497 1.475 1.488 168,732 -0.00(-0.04%)
Jun 16, 2004 1.428 1.505 1.428 1.489 881,765 +0.02(+1.05%)
Jun 15, 2004 1.355 1.474 1.354 1.473 398,246 +0.11(+8.39%)
Jun 14, 2004 1.392 1.400 1.355 1.359 322,044 -0.03(-2.18%)
Jun 10, 2004 1.381 1.391 1.380 1.389 109,767 +0.01(+0.44%)
Jun 09, 2004 1.390 1.408 1.381 1.383 104,324 -0.02(-1.18%)
Jun 08, 2004 1.388 1.400 1.377 1.400 152,403 +0.01(+0.83%)
Jun 07, 2004 1.375 1.391 1.375 1.388 95,252 -0.00(-0.16%)
Jun 04, 2004 1.392 1.419 1.375 1.391 212,276 -0.01(-0.59%)
Jun 03, 2004 1.358 1.408 1.358 1.399 380,102 +0.02(+1.56%)
Jun 02, 2004 1.365 1.377 1.356 1.377 118,838 +0.00(+0.24%)
Jun 01, 2004 1.363 1.376 1.352 1.374 138,796 +0.00(+0.00%)
May 28, 2004 1.377 1.377 1.362 1.374 196,855 +0.00(+0.28%)
May 27, 2004 1.372 1.374 1.367 1.370 958,875 +0.00(+0.04%)
May 26, 2004 1.366 1.373 1.364 1.370 120,653 +0.01(+0.77%)
May 25, 2004 1.361 1.370 1.358 1.359 424,553 -0.01(-0.68%)
May 24, 2004 1.372 1.375 1.361 1.369 254,006 +0.01(+0.53%)
May 21, 2004 1.358 1.375 1.351 1.361 322,951 +0.00(+0.37%)
May 20, 2004 1.342 1.370 1.342 1.356 215,905 -0.01(-0.73%)
May 19, 2004 1.320 1.366 1.320 1.366 95,252 +0.04(+2.99%)
May 18, 2004 1.329 1.361 1.280 1.327 497,127 -0.01(-0.82%)
May 17, 2004 1.323 1.350 1.323 1.338 11,793 -0.02(-1.78%)
May 14, 2004 1.350 1.378 1.309 1.362 389,174 +0.02(+1.69%)
May 13, 2004 1.350 1.355 1.318 1.339 433,625 -0.01(-0.82%)
May 12, 2004 1.337 1.350 1.332 1.350 69,851 +0.00(+0.20%)
May 11, 2004 1.372 1.372 1.313 1.348 156,032 -0.03(-2.20%)
May 10, 2004 1.383 1.387 1.366 1.378 342,001 -0.00(-0.20%)
May 07, 2004 1.378 1.383 1.378 1.381 10,885 +0.00(+0.16%)
May 06, 2004 1.383 1.383 1.364 1.378 286,664 -0.00(-0.32%)
May 05, 2004 1.391 1.391 1.351 1.383 99,788 +0.00(+0.04%)
May 04, 2004 1.392 1.392 1.358 1.382 125,188 -0.01(-0.67%)
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.