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

Exponent Inc (NQ: EXPO )

95.21 +15.53 (+19.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2005 1.370 1.377 1.359 1.375 155,814 +0.01(+0.97%)
Jan 28, 2005 1.366 1.388 1.353 1.362 186,858 -0.01(-0.96%)
Jan 27, 2005 1.375 1.378 1.375 1.375 178,276 -0.00(-0.20%)
Jan 26, 2005 1.377 1.383 1.367 1.378 165,503 +0.00(+0.16%)
Jan 25, 2005 1.350 1.405 1.329 1.376 140,547 +0.00(+0.04%)
Jan 24, 2005 1.422 1.422 1.368 1.375 287,245 -0.02(-1.54%)
Jan 21, 2005 1.414 1.419 1.392 1.397 57,414 -0.01(-0.67%)
Jan 20, 2005 1.383 1.421 1.383 1.406 132,673 +0.00(+0.00%)
Jan 19, 2005 1.433 1.436 1.405 1.406 104,115 -0.03(-1.85%)
Jan 18, 2005 1.410 1.441 1.401 1.432 279,643 +0.00(+0.35%)
Jan 14, 2005 1.444 1.461 1.378 1.428 1,193,141 -0.18(-10.97%)
Jan 13, 2005 1.602 1.612 1.594 1.603 239,510 -0.02(-1.29%)
Jan 12, 2005 1.626 1.626 1.604 1.624 29,147 -0.00(-0.10%)
Jan 11, 2005 1.565 1.626 1.557 1.626 165,058 +0.03(+2.18%)
Jan 10, 2005 1.528 1.642 1.528 1.591 820,822 +0.05(+3.29%)
Jan 07, 2005 1.533 1.542 1.513 1.541 86,960 -0.01(-0.46%)
Jan 06, 2005 1.531 1.554 1.522 1.548 261,372 -0.00(-0.14%)
Jan 05, 2005 1.510 1.557 1.510 1.550 110,991 +0.04(+2.52%)
Jan 04, 2005 1.501 1.532 1.488 1.512 217,502 +0.00(+0.11%)
Jan 03, 2005 1.513 1.514 1.503 1.510 129,461 -0.00(-0.33%)
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%)
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.