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

Exponent Inc (NQ: EXPO )

77.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2006 1.653 1.687 1.653 1.687 131,457 +0.03(+2.00%)
Jan 30, 2006 1.660 1.678 1.653 1.654 132,754 -0.02(-1.25%)
Jan 27, 2006 1.647 1.685 1.652 1.675 607,801 +0.03(+1.72%)
Jan 26, 2006 1.640 1.647 1.629 1.647 103,026 +0.02(+1.07%)
Jan 25, 2006 1.626 1.629 1.605 1.629 130,532 +0.01(+0.44%)
Jan 24, 2006 1.573 1.633 1.567 1.622 55,672 +0.05(+3.12%)
Jan 23, 2006 1.554 1.593 1.544 1.573 95,951 -0.00(-0.10%)
Jan 20, 2006 1.637 1.637 1.565 1.575 150,743 -0.05(-3.05%)
Jan 19, 2006 1.614 1.624 1.593 1.624 118,358 +0.02(+1.27%)
Jan 18, 2006 1.599 1.614 1.592 1.604 134,913 +0.00(+0.10%)
Jan 17, 2006 1.599 1.619 1.599 1.602 144,575 -0.04(-2.45%)
Jan 13, 2006 1.629 1.650 1.614 1.642 68,218 +0.01(+0.51%)
Jan 12, 2006 1.650 1.650 1.634 1.634 50,801 -0.01(-0.40%)
Jan 11, 2006 1.640 1.676 1.639 1.641 88,421 -0.01(-0.50%)
Jan 10, 2006 1.601 1.649 1.601 1.649 51,998 +0.03(+1.63%)
Jan 09, 2006 1.596 1.626 1.579 1.623 121,877 +0.00(+0.07%)
Jan 06, 2006 1.585 1.622 1.583 1.622 35,606 +0.04(+2.47%)
Jan 05, 2006 1.581 1.594 1.579 1.582 85,536 -0.00(-0.14%)
Jan 04, 2006 1.622 1.622 1.575 1.585 106,029 -0.04(-2.31%)
Jan 03, 2006 1.552 1.630 1.552 1.622 211,351 +0.06(+3.70%)
Dec 30, 2005 1.574 1.580 1.547 1.564 124,880 -0.02(-1.39%)
Dec 29, 2005 1.603 1.603 1.585 1.586 140,275 -0.01(-0.79%)
Dec 28, 2005 1.603 1.603 1.596 1.599 48,079 +0.01(+0.35%)
Dec 27, 2005 1.545 1.609 1.527 1.593 221,348 +0.04(+2.34%)
Dec 23, 2005 1.565 1.579 1.532 1.557 76,065 -0.01(-0.49%)
Dec 22, 2005 1.543 1.569 1.525 1.565 80,111 +0.03(+1.83%)
Dec 21, 2005 1.523 1.549 1.523 1.537 83,949 +0.00(+0.29%)
Dec 20, 2005 1.526 1.566 1.516 1.532 242,893 -0.01(-0.54%)
Dec 19, 2005 1.525 1.541 1.525 1.541 79,785 -0.00(-0.29%)
Dec 16, 2005 1.514 1.545 1.514 1.545 417,913 +0.02(+1.56%)
Dec 15, 2005 1.533 1.533 1.505 1.521 113,949 -0.02(-1.08%)
Dec 14, 2005 1.558 1.583 1.538 1.538 98,590 -0.01(-0.57%)
Dec 13, 2005 1.559 1.561 1.540 1.547 79,631 -0.01(-0.85%)
Dec 12, 2005 1.552 1.569 1.552 1.560 170,483 +0.00(+0.14%)
Dec 09, 2005 1.552 1.574 1.548 1.558 287,807 +0.01(+0.89%)
Dec 08, 2005 1.545 1.564 1.543 1.544 138,624 -0.01(-0.92%)
Dec 07, 2005 1.556 1.574 1.555 1.558 515,252 +0.00(+0.18%)
Dec 06, 2005 1.552 1.572 1.535 1.555 174,248 +0.01(+0.64%)
Dec 05, 2005 1.536 1.545 1.497 1.545 45,830 +0.02(+1.34%)
Dec 02, 2005 1.543 1.558 1.499 1.525 225,594 -0.02(-1.46%)
Dec 01, 2005 1.529 1.570 1.496 1.548 149,056 +0.04(+2.67%)
Nov 30, 2005 1.526 1.555 1.498 1.507 86,008 -0.02(-1.33%)
Nov 29, 2005 1.547 1.547 1.516 1.528 54,693 -0.01(-0.40%)
Nov 28, 2005 1.582 1.582 1.533 1.534 42,618 -0.06(-3.60%)
Nov 25, 2005 1.597 1.598 1.585 1.591 69,879 -0.01(-0.41%)
Nov 23, 2005 1.590 1.602 1.590 1.598 60,743 -0.00(-0.03%)
Nov 22, 2005 1.590 1.598 1.590 1.598 91,079 +0.03(+1.75%)
Nov 21, 2005 1.576 1.576 1.543 1.571 47,027 -0.02(-1.42%)
Nov 18, 2005 1.606 1.606 1.590 1.593 46,837 +0.00(+0.10%)
Nov 17, 2005 1.558 1.593 1.533 1.592 34,644 +0.03(+2.23%)
Nov 16, 2005 1.566 1.566 1.515 1.557 98,336 -0.01(-0.63%)
Nov 15, 2005 1.612 1.612 1.563 1.567 30,317 -0.03(-1.76%)
Nov 14, 2005 1.592 1.614 1.592 1.595 67,592 -0.01(-0.41%)
Nov 11, 2005 1.585 1.611 1.582 1.602 318,560 +0.00(+0.21%)
Nov 10, 2005 1.588 1.613 1.540 1.598 126,005 -0.00(-0.07%)
Nov 09, 2005 1.507 1.607 1.507 1.599 80,810 +0.09(+5.87%)
Nov 08, 2005 1.531 1.531 1.505 1.511 27,214 -0.03(-1.83%)
Nov 07, 2005 1.538 1.545 1.522 1.539 68,028 -0.01(-0.43%)
Nov 04, 2005 1.553 1.561 1.539 1.545 184,426 -0.04(-2.47%)
Nov 03, 2005 1.598 1.612 1.581 1.585 195,467 -0.01(-0.86%)
Nov 02, 2005 1.597 1.598 1.580 1.598 296,933 +0.01(+0.45%)
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.