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

Exponent Inc (NQ: EXPO )

91.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2003 0.8008 0.8042 0.7937 0.7937 1,908,678 -0.01(-1.44%)
Jan 30, 2003 0.8240 0.8130 0.8003 0.8053 477,169 -0.02(-2.27%)
Jan 29, 2003 0.8267 0.8267 0.8069 0.8240 20,864 +0.01(+1.36%)
Jan 28, 2003 0.8124 0.8223 0.8025 0.8130 67,130 +0.01(+0.89%)
Jan 27, 2003 0.8008 0.8102 0.8003 0.8058 81,644 +0.00(+0.62%)
Jan 24, 2003 0.8058 0.8058 0.8008 0.8008 35,379 -0.00(-0.34%)
Jan 23, 2003 0.8008 0.8086 0.8008 0.8036 8,164 +0.00(+0.41%)
Jan 22, 2003 0.8179 0.8179 0.8003 0.8003 25,400 -0.02(-2.15%)
Jan 21, 2003 0.8130 0.8179 0.8130 0.8179 4,535 +0.01(+1.02%)
Jan 17, 2003 0.7937 0.8097 0.7937 0.8097 9,071 +0.01(+1.73%)
Jan 16, 2003 0.7992 0.7992 0.7959 0.7959 14,514 -0.00(-0.41%)
Jan 15, 2003 0.8102 0.8102 0.7992 0.7992 12,700 -0.01(-1.69%)
Jan 14, 2003 0.8086 0.8130 0.8075 0.8130 39,915 +0.00(+0.55%)
Jan 13, 2003 0.8273 0.8273 0.8085 0.8085 20,864 -0.02(-2.53%)
Jan 10, 2003 0.8312 0.8378 0.8295 0.8295 28,122 -0.00(-0.33%)
Jan 09, 2003 0.8405 0.8405 0.8279 0.8323 37,193 -0.00(-0.26%)
Jan 08, 2003 0.8389 0.8433 0.8223 0.8345 78,923 +0.00(+0.33%)
Jan 07, 2003 0.8383 0.8521 0.8317 0.8317 51,708 -0.01(-1.05%)
Jan 06, 2003 0.8273 0.8819 0.8273 0.8405 446,325 +0.01(+1.60%)
Jan 03, 2003 0.8323 0.8543 0.8053 0.8273 68,944 +0.01(+1.08%)
Jan 02, 2003 0.8212 0.8389 0.8080 0.8185 36,286 +0.01(+1.15%)
Dec 31, 2002 0.7865 0.8096 0.7860 0.8092 15,421 +0.02(+2.95%)
Dec 30, 2002 0.7937 0.7975 0.7860 0.7860 12,700 -0.01(-1.03%)
Dec 27, 2002 0.7909 0.8042 0.7909 0.7942 9,978 +0.00(+0.34%)
Dec 26, 2002 0.8130 0.8350 0.7915 0.7915 43,543 -0.02(-2.56%)
Dec 24, 2002 0.8267 0.8405 0.7997 0.8124 65,315 +0.01(+1.72%)
Dec 23, 2002 0.8152 0.8306 0.7986 0.7986 20,864 -0.02(-3.01%)
Dec 20, 2002 0.8152 0.8267 0.8130 0.8234 74,387 +0.00(+0.34%)
Dec 19, 2002 0.8262 0.8273 0.8146 0.8207 143,332 -0.00(-0.07%)
Dec 18, 2002 0.8097 0.8367 0.8080 0.8212 133,353 +0.02(+2.76%)
Dec 17, 2002 0.8262 0.8267 0.7876 0.7992 216,812 -0.02(-2.23%)
Dec 16, 2002 0.7992 0.8267 0.7992 0.8174 133,353 +0.02(+1.93%)
Dec 13, 2002 0.7937 0.8019 0.7937 0.8019 2,721 +0.00(+0.34%)
Dec 12, 2002 0.7898 0.7992 0.7854 0.7992 186,876 +0.01(+1.75%)
Dec 11, 2002 0.7882 0.7882 0.7716 0.7854 108,859 +0.00(+0.08%)
Dec 10, 2002 0.7716 0.7942 0.7716 0.7848 85,273 +0.01(+1.71%)
Dec 09, 2002 0.7827 0.7827 0.7716 0.7716 114,302 +0.00(+0.00%)
Dec 06, 2002 0.7716 0.7771 0.7667 0.7716 261,263 -0.00(-0.07%)
Dec 05, 2002 0.7441 0.7722 0.7441 0.7722 148,775 +0.03(+3.70%)
Dec 04, 2002 0.7496 0.7496 0.7441 0.7446 29,029 -0.02(-2.03%)
Dec 03, 2002 0.7479 0.7601 0.7413 0.7601 113,395 -0.00(-0.58%)
Dec 02, 2002 0.7138 0.7645 0.7138 0.7645 138,796 +0.05(+7.44%)
Nov 29, 2002 0.7027 0.7116 0.7027 0.7116 37,193 +0.01(+1.25%)
Nov 27, 2002 0.7165 0.7336 0.7027 0.7027 127,910 -0.01(-1.47%)
Nov 26, 2002 0.7116 0.7132 0.7082 0.7132 22,679 +0.01(+0.86%)
Nov 25, 2002 0.7160 0.7165 0.7071 0.7071 88,902 +0.00(+0.23%)
Nov 22, 2002 0.6868 0.7082 0.6868 0.7055 63,501 +0.01(+1.58%)
Nov 21, 2002 0.6917 0.6956 0.6917 0.6945 87,087 +0.01(+1.62%)
Nov 20, 2002 0.7033 0.7033 0.6697 0.6834 97,973 -0.02(-2.75%)
Nov 19, 2002 0.7067 0.7138 0.7027 0.7027 14,514 -0.01(-1.54%)
Nov 18, 2002 0.7027 0.7138 0.7027 0.7138 5,442 +0.01(+1.57%)
Nov 15, 2002 0.7017 0.7033 0.7017 0.7027 28,122 +0.01(+1.19%)
Nov 14, 2002 0.7138 0.7138 0.6945 0.6945 54,429 -0.02(-2.25%)
Nov 13, 2002 0.7005 0.7105 0.6945 0.7105 65,315 +0.01(+1.10%)
Nov 12, 2002 0.6939 0.7138 0.6939 0.7027 31,750 -0.00(-0.39%)
Nov 11, 2002 0.6956 0.7110 0.6956 0.7055 18,143 +0.01(+1.59%)
Nov 08, 2002 0.6961 0.6961 0.6945 0.6945 36,286 -0.02(-3.08%)
Nov 07, 2002 0.7138 0.7165 0.7132 0.7165 117,931 +0.00(+0.07%)
Nov 06, 2002 0.7138 0.7165 0.6945 0.7160 30,843 +0.00(+0.32%)
Nov 05, 2002 0.7149 0.7165 0.7055 0.7138 42,636 -0.00(-0.31%)
Nov 04, 2002 0.7165 0.7165 0.6956 0.7160 15,421 -0.00(-0.08%)
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.