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

Exponent Inc (NQ: EXPO )

94.44 +0.11 (+0.12%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 6, 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 (%)
Aug 31, 2005 1.543 1.653 1.543 1.653 124,109 +0.11(+7.14%)
Aug 30, 2005 1.520 1.543 1.504 1.543 52,788 +0.01(+0.36%)
Aug 29, 2005 1.520 1.539 1.520 1.538 59,020 +0.01(+0.72%)
Aug 26, 2005 1.539 1.555 1.523 1.527 79,113 -0.03(-1.74%)
Aug 25, 2005 1.548 1.574 1.548 1.554 34,299 +0.01(+0.97%)
Aug 24, 2005 1.586 1.586 1.536 1.539 38,917 -0.03(-1.66%)
Aug 23, 2005 1.554 1.565 1.549 1.565 51,418 +0.02(+1.50%)
Aug 22, 2005 1.537 1.567 1.529 1.542 42,273 -0.01(-0.50%)
Aug 19, 2005 1.549 1.586 1.549 1.549 37,302 +0.01(+0.50%)
Aug 18, 2005 1.541 1.548 1.500 1.542 58,793 -0.03(-1.62%)
Aug 17, 2005 1.557 1.569 1.542 1.567 30,889 +0.00(+0.00%)
Aug 16, 2005 1.640 1.640 1.556 1.567 204,638 -0.07(-4.28%)
Aug 15, 2005 1.536 1.639 1.536 1.637 69,987 +0.12(+7.84%)
Aug 12, 2005 1.517 1.523 1.461 1.518 157,311 -0.00(-0.15%)
Aug 11, 2005 1.548 1.555 1.516 1.520 124,862 -0.02(-1.29%)
Aug 10, 2005 1.597 1.601 1.540 1.540 35,805 -0.05(-3.09%)
Aug 09, 2005 1.601 1.611 1.589 1.589 10,885 -0.01(-0.59%)
Aug 08, 2005 1.650 1.650 1.571 1.598 53,042 -0.01(-0.89%)
Aug 05, 2005 1.617 1.618 1.603 1.613 42,627 -0.04(-2.47%)
Aug 04, 2005 1.681 1.682 1.653 1.653 93,574 -0.03(-1.70%)
Aug 03, 2005 1.687 1.696 1.667 1.682 68,291 +0.00(+0.13%)
Aug 02, 2005 1.677 1.681 1.667 1.680 136,891 +0.02(+1.09%)
Aug 01, 2005 1.626 1.666 1.626 1.662 126,531 +0.02(+1.43%)
Jul 29, 2005 1.643 1.669 1.626 1.638 78,288 -0.02(-1.15%)
Jul 28, 2005 1.626 1.657 1.626 1.657 96,794 +0.04(+2.28%)
Jul 27, 2005 1.644 1.658 1.614 1.620 135,929 -0.03(-1.93%)
Jul 26, 2005 1.653 1.678 1.640 1.652 153,701 -0.00(-0.07%)
Jul 25, 2005 1.637 1.695 1.637 1.653 240,752 -0.00(-0.27%)
Jul 22, 2005 1.563 1.660 1.563 1.658 331,614 +0.09(+5.54%)
Jul 21, 2005 1.596 1.603 1.571 1.571 143,550 -0.03(-2.06%)
Jul 20, 2005 1.599 1.624 1.529 1.604 260,610 -0.02(-0.99%)
Jul 19, 2005 1.532 1.624 1.532 1.620 398,264 +0.08(+5.49%)
Jul 18, 2005 1.520 1.543 1.509 1.536 45,521 -0.01(-0.35%)
Jul 15, 2005 1.502 1.541 1.502 1.541 97,112 +0.01(+0.97%)
Jul 14, 2005 1.543 1.543 1.510 1.526 55,337 -0.00(-0.07%)
Jul 13, 2005 1.543 1.543 1.527 1.527 102,509 -0.02(-1.04%)
Jul 12, 2005 1.550 1.550 1.533 1.543 27,496 -0.01(-0.60%)
Jul 11, 2005 1.562 1.573 1.542 1.553 219,416 -0.01(-0.95%)
Jul 08, 2005 1.548 1.580 1.538 1.568 117,296 +0.05(+2.97%)
Jul 07, 2005 1.590 1.590 1.516 1.522 133,398 -0.06(-4.00%)
Jul 06, 2005 1.620 1.624 1.584 1.586 75,104 -0.03(-2.14%)
Jul 05, 2005 1.590 1.620 1.581 1.620 182,340 +0.04(+2.47%)
Jul 01, 2005 1.558 1.581 1.558 1.581 252,192 +0.01(+0.39%)
Jun 30, 2005 1.590 1.594 1.560 1.575 47,272 -0.01(-0.70%)
Jun 29, 2005 1.577 1.586 1.572 1.586 110,048 +0.00(+0.10%)
Jun 28, 2005 1.584 1.598 1.516 1.585 203,713 -0.00(-0.31%)
Jun 27, 2005 1.598 1.601 1.576 1.590 627,750 -0.01(-0.93%)
Jun 24, 2005 1.588 1.612 1.578 1.604 1,638,088 +0.03(+1.96%)
Jun 23, 2005 1.598 1.598 1.572 1.574 111,644 -0.02(-1.11%)
Jun 22, 2005 1.571 1.591 1.565 1.591 173,141 +0.03(+1.83%)
Jun 21, 2005 1.561 1.571 1.553 1.563 92,784 +0.02(+1.21%)
Jun 20, 2005 1.597 1.597 1.535 1.544 212,340 -0.02(-1.58%)
Jun 17, 2005 1.582 1.582 1.561 1.569 248,990 -0.00(-0.32%)
Jun 16, 2005 1.543 1.576 1.543 1.574 315,684 +0.03(+1.96%)
Jun 15, 2005 1.527 1.543 1.515 1.543 130,423 +0.03(+1.89%)
Jun 14, 2005 1.543 1.543 1.503 1.515 142,515 -0.02(-1.58%)
Jun 13, 2005 1.497 1.539 1.497 1.539 143,631 +0.04(+2.80%)
Jun 10, 2005 1.520 1.530 1.492 1.497 99,597 -0.05(-3.00%)
Jun 09, 2005 1.433 1.543 1.433 1.543 141,000 +0.10(+6.91%)
Jun 08, 2005 1.472 1.487 1.441 1.444 122,258 -0.01(-0.98%)
Jun 07, 2005 1.419 1.472 1.394 1.458 193,308 +0.08(+5.63%)
Jun 06, 2005 1.372 1.381 1.372 1.380 19,050 -0.01(-0.64%)
Jun 03, 2005 1.394 1.401 1.372 1.389 42,908 -0.02(-1.37%)
Jun 02, 2005 1.366 1.408 1.366 1.408 61,968 +0.03(+2.04%)
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.