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 31, 2014 16.30 16.49 15.91 16.07 196,626 -0.56(-3.37%)
Jan 30, 2014 16.21 16.84 16.06 16.64 214,152 +0.52(+3.23%)
Jan 29, 2014 16.43 16.43 15.85 16.11 196,226 -0.24(-1.50%)
Jan 28, 2014 16.32 16.41 16.07 16.36 161,191 +0.06(+0.38%)
Jan 27, 2014 16.65 16.76 16.30 16.30 107,440 -0.39(-2.31%)
Jan 24, 2014 17.04 17.15 16.40 16.68 217,670 -0.51(-2.96%)
Jan 23, 2014 16.90 17.22 16.80 17.19 164,125 +0.26(+1.54%)
Jan 22, 2014 16.91 17.10 16.87 16.93 80,106 -0.02(-0.09%)
Jan 21, 2014 16.84 17.00 16.69 16.95 83,251 +0.23(+1.40%)
Jan 17, 2014 16.96 16.71 16.71 16.71 174,319 -0.31(-1.83%)
Jan 16, 2014 16.97 17.09 16.82 17.03 91,670 +0.06(+0.34%)
Jan 15, 2014 16.90 17.07 16.86 16.97 114,134 +0.07(+0.42%)
Jan 14, 2014 16.74 17.18 16.65 16.90 130,735 +0.23(+1.36%)
Jan 13, 2014 16.73 16.77 16.55 16.67 187,730 -0.18(-1.07%)
Jan 10, 2014 16.83 16.88 16.62 16.85 103,783 +0.04(+0.21%)
Jan 09, 2014 16.84 16.84 16.49 16.81 149,218 +0.02(+0.15%)
Jan 08, 2014 17.06 17.06 16.50 16.79 256,986 -0.22(-1.31%)
Jan 07, 2014 17.14 17.34 16.97 17.01 135,268 -0.08(-0.48%)
Jan 06, 2014 17.25 17.30 16.96 17.09 252,516 -0.13(-0.75%)
Jan 03, 2014 17.06 17.31 16.95 17.22 177,028 +0.21(+1.24%)
Jan 02, 2014 17.22 17.22 16.80 17.01 164,143 -0.19(-1.09%)
Dec 31, 2013 17.39 17.20 17.20 17.20 242,609 -0.16(-0.92%)
Dec 30, 2013 17.39 17.53 17.32 17.36 75,649 -0.09(-0.52%)
Dec 27, 2013 17.63 17.63 17.42 17.45 67,679 -0.12(-0.66%)
Dec 26, 2013 17.71 17.71 17.47 17.57 63,442 -0.11(-0.63%)
Dec 24, 2013 17.68 17.78 17.60 17.68 53,944 -0.04(-0.21%)
Dec 23, 2013 17.64 17.77 17.54 17.72 155,571 +0.10(+0.58%)
Dec 20, 2013 16.97 17.70 16.96 17.61 513,704 +0.72(+4.28%)
Dec 19, 2013 16.98 17.17 16.89 16.89 116,870 -0.16(-0.97%)
Dec 18, 2013 16.72 17.07 16.59 17.05 177,001 +0.36(+2.17%)
Dec 17, 2013 16.80 16.80 16.64 16.69 178,704 -0.11(-0.65%)
Dec 16, 2013 16.83 16.89 16.71 16.80 243,202 -0.01(-0.04%)
Dec 13, 2013 16.91 16.95 16.69 16.81 202,219 -0.03(-0.16%)
Dec 12, 2013 16.77 17.01 16.71 16.83 183,228 +0.03(+0.16%)
Dec 11, 2013 17.28 17.30 16.65 16.81 269,166 -0.43(-2.47%)
Dec 10, 2013 17.18 17.33 16.87 17.23 254,030 +0.05(+0.31%)
Dec 09, 2013 17.57 17.60 17.06 17.18 222,630 -0.36(-2.04%)
Dec 06, 2013 17.44 17.65 17.42 17.54 0 +0.28(+1.61%)
Dec 05, 2013 17.13 17.31 17.08 17.26 0 +0.10(+0.61%)
Dec 04, 2013 17.11 17.35 16.92 17.15 0 +0.04(+0.23%)
Dec 03, 2013 16.99 17.18 16.92 17.11 0 +0.05(+0.31%)
Dec 02, 2013 17.30 17.44 16.95 17.06 0 -0.16(-0.93%)
Nov 29, 2013 17.67 17.67 17.22 17.22 0 -0.28(-1.62%)
Nov 27, 2013 17.14 17.53 17.14 17.50 0 +0.30(+1.77%)
Nov 26, 2013 17.11 17.26 17.11 17.20 0 +0.11(+0.62%)
Nov 25, 2013 17.08 17.14 17.03 17.09 215,417 +0.04(+0.21%)
Nov 22, 2013 16.96 17.13 16.70 17.06 0 +0.15(+0.91%)
Nov 21, 2013 16.61 16.91 16.38 16.90 296,409 +0.33(+1.98%)
Nov 20, 2013 16.65 16.65 16.45 16.57 0 +0.03(+0.20%)
Nov 19, 2013 16.62 16.73 16.44 16.54 132,399 -0.12(-0.71%)
Nov 18, 2013 16.71 16.95 16.60 16.66 0 -0.07(-0.41%)
Nov 15, 2013 16.43 16.77 16.33 16.73 0 +0.27(+1.63%)
Nov 14, 2013 16.48 16.63 16.35 16.46 0 -0.07(-0.40%)
Nov 13, 2013 16.41 16.55 16.17 16.53 0 +0.03(+0.16%)
Nov 12, 2013 16.52 16.64 16.17 16.50 0 -0.03(-0.16%)
Nov 11, 2013 16.52 16.70 16.36 16.53 0 -0.07(-0.44%)
Nov 08, 2013 16.30 16.79 16.30 16.60 0 +0.32(+1.94%)
Nov 07, 2013 16.60 16.60 16.21 16.28 108,352 -0.30(-1.83%)
Nov 06, 2013 16.51 16.74 16.51 16.59 105,723 -0.00(-0.03%)
Nov 05, 2013 16.43 16.69 16.38 16.59 0 -0.03(-0.20%)
Nov 04, 2013 16.62 16.69 16.53 16.63 253,698 +0.03(+0.17%)
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.