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

Exponent Inc (NQ: EXPO )

94.46 +0.41 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 28, 2006 1.791 1.803 1.778 1.794 112,488 -0.00(-0.28%)
Apr 27, 2006 1.791 1.817 1.785 1.799 1,688,227 -0.01(-0.37%)
Apr 26, 2006 1.819 1.819 1.790 1.806 220,232 +0.00(+0.03%)
Apr 25, 2006 1.806 1.818 1.797 1.805 389,301 -0.01(-0.64%)
Apr 24, 2006 1.819 1.819 1.786 1.817 218,536 -0.00(-0.03%)
Apr 21, 2006 1.819 1.819 1.765 1.817 323,368 +0.01(+0.49%)
Apr 20, 2006 1.800 1.817 1.787 1.808 122,503 +0.01(+0.83%)
Apr 19, 2006 1.819 1.819 1.777 1.794 259,331 -0.01(-0.64%)
Apr 18, 2006 1.719 1.819 1.750 1.805 1,160,320 +0.09(+5.00%)
Apr 17, 2006 1.709 1.728 1.708 1.719 149,637 +0.01(+0.61%)
Apr 13, 2006 1.692 1.710 1.685 1.709 110,139 +0.00(+0.00%)
Apr 12, 2006 1.709 1.720 1.698 1.709 86,253 +0.00(+0.00%)
Apr 11, 2006 1.713 1.722 1.708 1.709 286,573 -0.01(-0.64%)
Apr 10, 2006 1.691 1.720 1.687 1.720 109,422 +0.01(+0.64%)
Apr 07, 2006 1.736 1.736 1.703 1.709 121,016 -0.02(-1.05%)
Apr 06, 2006 1.712 1.732 1.709 1.727 52,933 +0.01(+0.84%)
Apr 05, 2006 1.720 1.720 1.709 1.712 49,912 +0.00(+0.23%)
Apr 04, 2006 1.716 1.721 1.709 1.709 131,820 -0.03(-1.56%)
Apr 03, 2006 1.733 1.753 1.713 1.736 119,101 -0.01(-0.51%)
Mar 31, 2006 1.744 1.750 1.709 1.744 172,760 +0.02(+1.09%)
Mar 30, 2006 1.738 1.749 1.711 1.726 60,979 -0.03(-1.60%)
Mar 29, 2006 1.728 1.754 1.726 1.754 141,345 +0.03(+1.76%)
Mar 28, 2006 1.722 1.725 1.709 1.724 110,039 +0.00(+0.06%)
Mar 27, 2006 1.722 1.722 1.712 1.722 287,626 -0.00(-0.26%)
Mar 24, 2006 1.705 1.727 1.705 1.727 136,982 +0.03(+1.59%)
Mar 23, 2006 1.699 1.708 1.688 1.700 72,573 +0.00(+0.06%)
Mar 22, 2006 1.712 1.720 1.688 1.699 117,024 -0.02(-1.09%)
Mar 21, 2006 1.717 1.725 1.710 1.717 275,424 -0.02(-1.02%)
Mar 20, 2006 1.739 1.744 1.712 1.735 170,012 -0.00(-0.22%)
Mar 17, 2006 1.746 1.746 1.715 1.739 508,847 +0.00(+0.09%)
Mar 16, 2006 1.748 1.762 1.726 1.737 60,743 -0.01(-0.69%)
Mar 15, 2006 1.763 1.763 1.743 1.749 79,313 -0.00(-0.25%)
Mar 14, 2006 1.759 1.761 1.738 1.754 111,699 +0.00(+0.25%)
Mar 13, 2006 1.743 1.758 1.743 1.749 40,024 +0.01(+0.76%)
Mar 10, 2006 1.682 1.736 1.677 1.736 202,651 +0.03(+1.51%)
Mar 09, 2006 1.732 1.744 1.705 1.710 445,500 -0.03(-1.96%)
Mar 08, 2006 1.727 1.750 1.727 1.744 95,225 +0.01(+0.51%)
Mar 07, 2006 1.728 1.751 1.728 1.736 184,345 -0.01(-0.44%)
Mar 06, 2006 1.750 1.754 1.723 1.743 92,739 -0.01(-0.78%)
Mar 03, 2006 1.755 1.779 1.742 1.757 339,008 -0.01(-0.37%)
Mar 02, 2006 1.783 1.784 1.743 1.764 158,990 -0.03(-1.87%)
Mar 01, 2006 1.753 1.810 1.743 1.797 96,885 +0.04(+2.55%)
Feb 28, 2006 1.771 1.755 1.694 1.753 149,011 -0.02(-1.03%)
Feb 27, 2006 1.739 1.803 1.718 1.771 127,538 +0.01(+0.63%)
Feb 24, 2006 1.721 1.760 1.714 1.760 317,254 +0.02(+1.08%)
Feb 23, 2006 1.769 1.769 1.739 1.741 117,387 -0.02(-1.25%)
Feb 22, 2006 1.709 1.764 1.700 1.763 125,660 +0.05(+2.66%)
Feb 21, 2006 1.764 1.765 1.709 1.717 128,010 -0.06(-3.14%)
Feb 17, 2006 1.819 1.819 1.773 1.773 305,107 -0.06(-3.25%)
Feb 16, 2006 1.819 1.836 1.805 1.833 440,882 +0.02(+1.06%)
Feb 15, 2006 1.803 1.819 1.796 1.813 89,165 +0.01(+0.73%)
Feb 14, 2006 1.745 1.801 1.745 1.800 174,575 +0.06(+3.18%)
Feb 13, 2006 1.736 1.750 1.736 1.745 125,624 +0.01(+0.81%)
Feb 10, 2006 1.750 1.750 1.700 1.731 146,843 -0.02(-1.26%)
Feb 09, 2006 1.732 1.759 1.720 1.753 71,158 +0.02(+1.18%)
Feb 08, 2006 1.721 1.732 1.713 1.732 56,053 +0.02(+1.39%)
Feb 07, 2006 1.707 1.725 1.707 1.709 49,531 -0.01(-0.35%)
Feb 06, 2006 1.690 1.720 1.690 1.715 158,146 +0.01(+0.48%)
Feb 03, 2006 1.674 1.714 1.674 1.706 183,302 +0.02(+1.44%)
Feb 02, 2006 1.683 1.696 1.664 1.682 94,036 -0.01(-0.62%)
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.