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

Exponent Inc (NQ: EXPO )

94.33 +1.91 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2004 1.527 1.545 1.489 1.533 111,581 +0.00(+0.11%)
Nov 30, 2004 1.538 1.538 1.526 1.532 65,315 -0.01(-0.39%)
Nov 29, 2004 1.506 1.538 1.490 1.538 60,780 +0.02(+1.64%)
Nov 26, 2004 1.526 1.526 1.507 1.513 9,978 -0.02(-1.44%)
Nov 24, 2004 1.543 1.543 1.519 1.535 68,944 -0.01(-0.54%)
Nov 23, 2004 1.455 1.543 1.455 1.543 537,949 +0.06(+3.86%)
Nov 22, 2004 1.444 1.487 1.444 1.486 267,614 -0.00(-0.04%)
Nov 19, 2004 1.458 1.491 1.458 1.486 807,378 -0.00(-0.11%)
Nov 18, 2004 1.510 1.510 1.447 1.488 343,816 -0.03(-2.17%)
Nov 17, 2004 1.495 1.541 1.495 1.521 139,703 -0.00(-0.11%)
Nov 16, 2004 1.518 1.529 1.518 1.523 48,986 +0.00(+0.29%)
Nov 15, 2004 1.479 1.537 1.466 1.518 337,465 +0.01(+0.44%)
Nov 12, 2004 1.490 1.516 1.490 1.512 72,573 +0.01(+0.70%)
Nov 11, 2004 1.484 1.505 1.483 1.501 105,231 +0.01(+0.59%)
Nov 10, 2004 1.488 1.502 1.468 1.493 334,744 +0.02(+1.04%)
Nov 09, 2004 1.486 1.486 1.468 1.477 92,530 +0.00(+0.00%)
Nov 08, 2004 1.502 1.502 1.470 1.477 372,845 +0.01(+0.83%)
Nov 05, 2004 1.504 1.504 1.447 1.465 127,910 -0.05(-3.42%)
Nov 04, 2004 1.510 1.521 1.488 1.517 197,762 +0.01(+0.44%)
Nov 03, 2004 1.500 1.517 1.492 1.510 27,214 +0.02(+1.07%)
Nov 02, 2004 1.515 1.516 1.486 1.494 175,083 -0.02(-1.38%)
Nov 01, 2004 1.488 1.515 1.482 1.515 165,104 +0.03(+1.82%)
Oct 29, 2004 1.495 1.507 1.488 1.488 195,040 -0.02(-1.46%)
Oct 28, 2004 1.487 1.510 1.482 1.510 195,040 +0.02(+1.48%)
Oct 27, 2004 1.478 1.488 1.475 1.488 115,210 +0.00(+0.00%)
Oct 26, 2004 1.479 1.489 1.464 1.488 184,154 +0.01(+0.75%)
Oct 25, 2004 1.471 1.478 1.463 1.477 202,298 -0.00(-0.33%)
Oct 22, 2004 1.478 1.491 1.472 1.482 548,835 -0.00(-0.07%)
Oct 21, 2004 1.490 1.496 1.472 1.483 472,633 -0.01(-0.88%)
Oct 20, 2004 1.475 1.499 1.470 1.496 182,340 +0.01(+0.93%)
Oct 19, 2004 1.485 1.516 1.475 1.483 1,815,240 -0.01(-0.41%)
Oct 18, 2004 1.488 1.499 1.488 1.489 87,995 -0.00(-0.22%)
Oct 15, 2004 1.494 1.502 1.487 1.492 176,897 -0.00(-0.15%)
Oct 14, 2004 1.499 1.500 1.488 1.494 196,855 -0.00(-0.33%)
Oct 13, 2004 1.515 1.516 1.461 1.499 155,125 -0.02(-1.02%)
Oct 12, 2004 1.495 1.516 1.495 1.515 29,936 +0.03(+1.74%)
Oct 11, 2004 1.501 1.502 1.488 1.489 4,535 -0.01(-0.99%)
Oct 08, 2004 1.518 1.527 1.503 1.504 12,700 -0.02(-1.16%)
Oct 07, 2004 1.536 1.536 1.521 1.521 55,337 -0.02(-1.43%)
Oct 06, 2004 1.532 1.546 1.528 1.543 115,210 +0.01(+0.43%)
Oct 05, 2004 1.532 1.554 1.532 1.537 56,244 +0.01(+0.43%)
Oct 04, 2004 1.527 1.531 1.518 1.530 39,008 +0.01(+0.95%)
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.