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

Exponent Inc (NQ: EXPO )

91.76 -0.15 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 27, 2004 1.229 1.229 1.215 1.218 8,164 -0.01(-0.81%)
Feb 26, 2004 1.235 1.240 1.218 1.228 77,109 -0.01(-0.98%)
Feb 25, 2004 1.240 1.240 1.235 1.240 182,340 -0.00(-0.27%)
Feb 24, 2004 1.246 1.254 1.243 1.243 48,986 -0.00(-0.40%)
Feb 23, 2004 1.249 1.256 1.246 1.248 76,201 -0.00(-0.04%)
Feb 20, 2004 1.248 1.257 1.248 1.249 47,172 -0.01(-0.66%)
Feb 19, 2004 1.237 1.260 1.235 1.257 87,995 +0.01(+1.15%)
Feb 18, 2004 1.290 1.290 1.226 1.243 114,302 -0.05(-3.63%)
Feb 17, 2004 1.312 1.312 1.285 1.290 104,324 -0.01(-0.81%)
Feb 13, 2004 1.321 1.321 1.300 1.300 22,679 -0.02(-1.42%)
Feb 12, 2004 1.321 1.334 1.301 1.319 44,451 -0.01(-0.67%)
Feb 11, 2004 1.199 1.328 1.199 1.328 257,635 +0.12(+9.85%)
Feb 10, 2004 1.199 1.212 1.199 1.209 29,936 +0.01(+0.83%)
Feb 09, 2004 1.229 1.230 1.186 1.199 99,788 -0.03(-2.47%)
Feb 06, 2004 1.234 1.235 1.229 1.229 144,239 -0.01(-0.93%)
Feb 05, 2004 1.237 1.244 1.230 1.241 75,294 +0.01(+0.63%)
Feb 04, 2004 1.238 1.257 1.232 1.233 28,122 -0.03(-2.06%)
Feb 03, 2004 1.250 1.279 1.236 1.259 97,973 -0.03(-2.35%)
Feb 02, 2004 1.301 1.301 1.254 1.289 85,273 -0.03(-2.50%)
Jan 30, 2004 1.326 1.332 1.305 1.322 70,758 -0.02(-1.23%)
Jan 29, 2004 1.350 1.350 1.333 1.339 39,008 -0.00(-0.25%)
Jan 28, 2004 1.353 1.375 1.342 1.342 134,260 -0.03(-1.97%)
Jan 27, 2004 1.353 1.377 1.353 1.369 21,771 +0.01(+0.44%)
Jan 26, 2004 1.359 1.367 1.356 1.363 95,252 +0.01(+0.86%)
Jan 23, 2004 1.350 1.367 1.348 1.351 72,573 +0.01(+0.45%)
Jan 22, 2004 1.315 1.350 1.315 1.345 117,931 +0.02(+1.71%)
Jan 21, 2004 1.338 1.338 1.316 1.323 124,281 -0.01(-0.41%)
Jan 20, 2004 1.323 1.345 1.280 1.328 108,859 +0.01(+0.84%)
Jan 16, 2004 1.295 1.317 1.254 1.317 68,037 +0.04(+2.84%)
Jan 15, 2004 1.256 1.281 1.248 1.281 60,698 +0.03(+2.79%)
Jan 14, 2004 1.234 1.256 1.234 1.246 99,198 -0.00(-0.31%)
Jan 13, 2004 1.239 1.250 1.236 1.250 54,203 +0.02(+1.70%)
Jan 12, 2004 1.179 1.256 1.179 1.229 52,434 -0.03(-2.15%)
Jan 09, 2004 1.235 1.257 1.234 1.256 24,811 +0.04(+2.89%)
Jan 08, 2004 1.200 1.257 1.200 1.221 109,132 -0.04(-2.85%)
Jan 07, 2004 1.215 1.257 1.209 1.257 631,823 +0.04(+3.64%)
Jan 06, 2004 1.185 1.223 1.185 1.213 254,006 +0.04(+3.14%)
Jan 05, 2004 1.168 1.181 1.159 1.176 51,708 +0.00(+0.19%)
Jan 02, 2004 1.133 1.182 1.133 1.173 107,045 -0.01(-0.52%)
Dec 31, 2003 1.155 1.184 1.137 1.179 50,801 +0.01(+0.80%)
Dec 30, 2003 1.149 1.170 1.123 1.170 109,531 +0.05(+4.58%)
Dec 29, 2003 1.132 1.145 1.108 1.119 74,569 +0.01(+0.49%)
Dec 26, 2003 1.111 1.132 1.109 1.113 35,497 +0.00(+0.10%)
Dec 24, 2003 1.112 1.112 1.112 1.112 1,814 -0.01(-0.79%)
Dec 23, 2003 1.108 1.134 1.097 1.121 132,264 +0.02(+1.91%)
Dec 22, 2003 1.079 1.102 1.079 1.100 174,039 +0.01(+0.96%)
Dec 19, 2003 1.086 1.102 1.078 1.090 326,625 +0.00(+0.00%)
Dec 18, 2003 1.099 1.102 1.086 1.090 143,604 +0.00(+0.10%)
Dec 17, 2003 1.091 1.108 1.086 1.089 274,417 -0.01(-1.25%)
Dec 16, 2003 1.137 1.137 1.091 1.102 267,850 -0.04(-3.61%)
Dec 15, 2003 1.195 1.195 1.112 1.144 212,503 -0.03(-2.81%)
Dec 12, 2003 1.177 1.204 1.157 1.177 156,713 -0.02(-1.75%)
Dec 11, 2003 1.182 1.198 1.182 1.198 10,885 +0.00(+0.00%)
Dec 10, 2003 1.168 1.213 1.168 1.198 68,736 +0.02(+2.02%)
Dec 09, 2003 1.208 1.216 1.174 1.174 1,785,666 -0.04(-2.96%)
Dec 08, 2003 1.243 1.243 1.210 1.210 100,559 -0.04(-2.83%)
Dec 05, 2003 1.251 1.250 1.241 1.245 447,233 -0.01(-0.44%)
Dec 04, 2003 1.259 1.265 1.251 1.251 100,876 -0.01(-0.83%)
Dec 03, 2003 1.259 1.276 1.259 1.261 175,990 -0.01(-0.52%)
Dec 02, 2003 1.280 1.281 1.265 1.268 139,975 -0.02(-1.50%)
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.