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 30, 2005 1.574 1.579 1.547 1.564 124,911 -0.02(-1.39%)
Dec 29, 2005 1.603 1.603 1.584 1.586 140,310 -0.01(-0.79%)
Dec 28, 2005 1.603 1.603 1.595 1.599 48,091 +0.01(+0.35%)
Dec 27, 2005 1.545 1.609 1.527 1.593 221,403 +0.04(+2.34%)
Dec 23, 2005 1.564 1.579 1.532 1.557 76,084 -0.01(-0.49%)
Dec 22, 2005 1.542 1.568 1.524 1.564 80,131 +0.03(+1.83%)
Dec 21, 2005 1.523 1.548 1.523 1.536 83,970 +0.00(+0.29%)
Dec 20, 2005 1.525 1.565 1.515 1.532 242,954 -0.01(-0.54%)
Dec 19, 2005 1.525 1.540 1.525 1.540 79,805 -0.00(-0.28%)
Dec 16, 2005 1.514 1.545 1.514 1.545 418,017 +0.02(+1.56%)
Dec 15, 2005 1.533 1.533 1.504 1.521 113,977 -0.02(-1.08%)
Dec 14, 2005 1.558 1.583 1.537 1.537 98,615 -0.01(-0.57%)
Dec 13, 2005 1.559 1.561 1.540 1.546 79,650 -0.01(-0.85%)
Dec 12, 2005 1.552 1.568 1.552 1.559 170,526 +0.00(+0.14%)
Dec 09, 2005 1.551 1.574 1.547 1.557 287,879 +0.01(+0.89%)
Dec 08, 2005 1.545 1.563 1.543 1.543 138,658 -0.01(-0.92%)
Dec 07, 2005 1.556 1.573 1.554 1.558 515,381 +0.00(+0.18%)
Dec 06, 2005 1.551 1.572 1.535 1.555 174,292 +0.01(+0.64%)
Dec 05, 2005 1.536 1.545 1.497 1.545 45,841 +0.02(+1.34%)
Dec 02, 2005 1.543 1.557 1.499 1.525 225,650 -0.02(-1.46%)
Dec 01, 2005 1.529 1.570 1.496 1.547 149,093 +0.04(+2.67%)
Nov 30, 2005 1.525 1.554 1.498 1.507 86,029 -0.02(-1.33%)
Nov 29, 2005 1.547 1.547 1.516 1.527 54,706 -0.01(-0.40%)
Nov 28, 2005 1.581 1.581 1.533 1.534 42,629 -0.06(-3.60%)
Nov 25, 2005 1.596 1.597 1.584 1.591 69,896 -0.01(-0.41%)
Nov 23, 2005 1.590 1.601 1.590 1.597 60,759 -0.00(-0.03%)
Nov 22, 2005 1.590 1.598 1.590 1.598 91,102 +0.03(+1.75%)
Nov 21, 2005 1.576 1.576 1.543 1.570 47,039 -0.02(-1.42%)
Nov 18, 2005 1.605 1.606 1.589 1.593 46,848 +0.00(+0.10%)
Nov 17, 2005 1.558 1.592 1.533 1.591 34,653 +0.03(+2.23%)
Nov 16, 2005 1.565 1.565 1.514 1.557 98,361 -0.01(-0.63%)
Nov 15, 2005 1.612 1.612 1.562 1.567 30,325 -0.03(-1.76%)
Nov 14, 2005 1.591 1.613 1.591 1.595 67,609 -0.01(-0.41%)
Nov 11, 2005 1.585 1.611 1.582 1.601 318,640 +0.00(+0.21%)
Nov 10, 2005 1.588 1.612 1.540 1.598 126,036 -0.00(-0.07%)
Nov 09, 2005 1.507 1.607 1.507 1.599 80,830 +0.09(+5.87%)
Nov 08, 2005 1.531 1.531 1.505 1.510 27,221 -0.03(-1.83%)
Nov 07, 2005 1.537 1.545 1.521 1.538 68,045 -0.01(-0.43%)
Nov 04, 2005 1.552 1.561 1.539 1.545 184,473 -0.04(-2.47%)
Nov 03, 2005 1.598 1.612 1.581 1.584 195,516 -0.01(-0.86%)
Nov 02, 2005 1.596 1.598 1.580 1.598 297,007 +0.01(+0.45%)
Nov 01, 2005 1.589 1.594 1.568 1.591 108,288 +0.00(+0.17%)
Oct 31, 2005 1.547 1.623 1.547 1.588 187,240 +0.03(+2.13%)
Oct 28, 2005 1.552 1.559 1.543 1.555 204,707 +0.00(+0.32%)
Oct 27, 2005 1.564 1.572 1.550 1.550 80,449 -0.03(-1.75%)
Oct 26, 2005 1.576 1.589 1.567 1.578 77,400 -0.02(-1.14%)
Oct 25, 2005 1.622 1.638 1.584 1.596 77,518 -0.04(-2.56%)
Oct 24, 2005 1.634 1.639 1.620 1.638 102,009 +0.01(+0.44%)
Oct 21, 2005 1.609 1.631 1.609 1.631 97,617 +0.03(+1.58%)
Oct 20, 2005 1.628 1.628 1.590 1.605 119,086 -0.03(-1.72%)
Oct 19, 2005 1.607 1.633 1.607 1.633 630,239 +0.03(+1.58%)
Oct 18, 2005 1.591 1.633 1.560 1.608 260,920 -0.02(-1.09%)
Oct 17, 2005 1.629 1.639 1.615 1.626 124,049 -0.03(-1.63%)
Oct 14, 2005 1.648 1.653 1.643 1.653 27,013 +0.03(+1.73%)
Oct 13, 2005 1.595 1.626 1.589 1.624 58,472 +0.04(+2.33%)
Oct 12, 2005 1.590 1.592 1.570 1.588 75,431 +0.00(+0.24%)
Oct 11, 2005 1.643 1.646 1.582 1.584 120,646 -0.04(-2.64%)
Oct 10, 2005 1.645 1.650 1.626 1.627 90,203 -0.02(-1.44%)
Oct 07, 2005 1.624 1.653 1.624 1.650 69,778 +0.03(+2.15%)
Oct 06, 2005 1.656 1.702 1.609 1.616 147,415 -0.04(-2.46%)
Oct 05, 2005 1.677 1.682 1.648 1.656 58,917 -0.03(-1.92%)
Oct 04, 2005 1.704 1.708 1.678 1.689 116,019 +0.00(+0.10%)
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.