Exponent Inc (NQ: EXPO )

82.69 +0.83 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 81.53 81.89 79.47 79.91 318,385 -2.39(-2.90%)
Jan 28, 2021 82.12 84.31 81.45 82.30 339,707 +0.89(+1.09%)
Jan 27, 2021 85.06 85.27 81.05 81.41 342,795 -5.14(-5.94%)
Jan 26, 2021 89.38 89.38 86.25 86.55 269,764 -2.90(-3.25%)
Jan 25, 2021 89.91 89.91 88.55 89.45 250,601 -0.77(-0.86%)
Jan 22, 2021 89.09 90.34 88.25 90.23 289,451 +1.03(+1.15%)
Jan 21, 2021 93.51 93.61 89.11 89.20 313,512 -4.45(-4.75%)
Jan 20, 2021 92.90 94.68 91.89 93.65 341,130 +1.24(+1.34%)
Jan 19, 2021 92.11 92.50 91.38 92.41 273,541 +1.27(+1.39%)
Jan 15, 2021 91.08 92.78 90.05 91.15 199,753 -0.51(-0.56%)
Jan 14, 2021 91.25 92.84 90.10 91.66 165,313 +0.86(+0.95%)
Jan 13, 2021 91.97 91.97 90.04 90.80 140,380 -1.45(-1.57%)
Jan 12, 2021 90.22 92.45 90.06 92.25 172,711 +1.88(+2.08%)
Jan 11, 2021 92.67 92.67 89.53 90.37 223,898 +0.54(+0.60%)
Jan 08, 2021 91.07 92.30 89.75 89.83 248,115 -0.97(-1.07%)
Jan 07, 2021 89.76 91.21 89.22 90.80 236,914 +0.85(+0.95%)
Jan 06, 2021 86.52 91.43 85.95 89.95 422,830 +3.99(+4.64%)
Jan 05, 2021 85.01 86.54 85.01 85.96 211,792 +0.59(+0.69%)
Jan 04, 2021 87.61 87.91 84.60 85.37 215,542 -1.75(-2.01%)
Dec 31, 2020 87.12 87.12 87.12 109,301 +0.71(+0.82%)
Dec 30, 2020 86.35 87.12 85.92 86.42 109,301 +0.35(+0.40%)
Dec 29, 2020 86.95 88.07 85.52 86.07 142,494 -0.96(-1.10%)
Dec 28, 2020 86.55 87.28 85.60 87.02 145,377 +1.10(+1.28%)
Dec 24, 2020 85.73 86.23 85.30 85.92 68,616 +0.62(+0.73%)
Dec 23, 2020 84.58 85.53 84.39 85.30 192,666 +0.67(+0.79%)
Dec 22, 2020 84.54 85.22 83.88 84.63 137,585 +0.11(+0.13%)
Dec 21, 2020 83.15 84.84 82.16 84.53 220,325 -0.13(-0.15%)
Dec 18, 2020 83.51 85.56 83.51 84.65 529,299 +1.43(+1.72%)
Dec 17, 2020 84.38 84.67 82.22 83.22 300,789 -1.22(-1.44%)
Dec 16, 2020 84.98 85.87 84.21 84.44 229,794 -0.55(-0.65%)
Dec 15, 2020 84.08 85.04 83.68 84.99 201,439 +1.80(+2.16%)
Dec 14, 2020 83.81 84.64 83.00 83.19 219,208 -0.36(-0.43%)
Dec 11, 2020 83.77 84.16 82.73 83.55 220,421 -0.13(-0.15%)
Dec 10, 2020 83.80 84.27 82.71 83.68 217,579 -0.75(-0.89%)
Dec 09, 2020 83.22 84.91 82.62 84.43 574,606 +1.31(+1.57%)
Dec 08, 2020 80.79 83.36 80.79 83.12 456,579 +2.15(+2.65%)
Dec 07, 2020 80.28 81.08 80.09 80.98 211,717 +0.56(+0.70%)
Dec 04, 2020 79.30 80.61 79.30 80.42 200,270 +1.24(+1.56%)
Dec 03, 2020 78.93 80.07 78.67 79.18 165,915 +0.09(+0.11%)
Dec 02, 2020 80.32 80.43 78.20 79.09 198,090 -0.98(-1.22%)
Dec 01, 2020 80.43 80.72 78.74 80.06 250,902 -0.08(-0.10%)
Nov 30, 2020 80.48 82.53 79.61 80.14 313,698 -0.40(-0.49%)
Nov 27, 2020 80.15 81.26 79.84 80.54 89,077 +0.10(+0.12%)
Nov 25, 2020 81.00 81.22 80.00 80.44 143,767 -0.41(-0.50%)
Nov 24, 2020 80.15 81.25 79.03 80.85 610,752 +1.78(+2.25%)
Nov 23, 2020 79.62 79.89 78.61 79.07 426,446 -0.34(-0.43%)
Nov 20, 2020 78.92 79.68 78.36 79.41 349,163 -0.24(-0.30%)
Nov 19, 2020 80.24 80.30 78.27 79.65 708,420 -0.59(-0.73%)
Nov 18, 2020 81.35 82.02 80.16 80.24 565,192 -1.02(-1.26%)
Nov 17, 2020 78.78 81.32 77.82 81.26 380,870 +2.29(+2.90%)
Nov 16, 2020 77.41 78.98 76.75 78.97 331,045 +2.44(+3.19%)
Nov 13, 2020 75.83 76.85 75.54 76.53 213,372 +0.92(+1.21%)
Nov 12, 2020 75.82 76.74 74.78 75.61 335,667 -0.72(-0.95%)
Nov 11, 2020 76.81 77.35 75.44 76.34 179,919 -0.38(-0.49%)
Nov 10, 2020 75.73 76.94 74.39 76.71 343,152 +1.63(+2.17%)
Nov 09, 2020 76.15 77.08 74.50 75.08 347,445 +3.05(+4.24%)
Nov 06, 2020 72.97 72.97 71.48 72.03 150,707 -0.70(-0.96%)
Nov 05, 2020 70.76 73.13 70.76 72.73 653,551 +2.57(+3.66%)
Nov 04, 2020 69.44 70.57 67.69 70.16 1,061,354 +0.13(+0.18%)
Nov 03, 2020 69.25 70.54 69.14 70.03 232,626 +1.53(+2.23%)
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.