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

Exponent Inc (NQ: EXPO )

94.33 +1.91 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2003 1.166 1.168 1.164 1.164 51,721 -0.00(-0.10%)
Oct 30, 2003 1.168 1.165 1.163 1.165 73,498 -0.00(-0.24%)
Oct 29, 2003 1.149 1.168 1.136 1.168 143,849 +0.03(+2.71%)
Oct 28, 2003 1.113 1.141 1.102 1.137 460,955 +0.02(+1.98%)
Oct 27, 2003 1.137 1.137 1.096 1.115 223,218 -0.01(-1.27%)
Oct 24, 2003 1.118 1.143 1.102 1.130 63,517 +0.00(+0.24%)
Oct 23, 2003 1.075 1.146 1.075 1.127 174,219 +0.01(+1.29%)
Oct 22, 2003 1.079 1.121 1.054 1.113 782,172 +0.02(+2.23%)
Oct 21, 2003 1.025 1.132 1.024 1.088 1,784,343 +0.17(+18.26%)
Oct 20, 2003 0.9274 0.9654 0.9202 0.9202 123,405 -0.02(-2.40%)
Oct 17, 2003 0.9493 0.9566 0.9009 0.9428 33,573 -0.00(-0.01%)
Oct 16, 2003 0.9566 0.9461 0.9395 0.9429 18,147 -0.01(-1.43%)
Oct 15, 2003 0.9522 0.9621 0.9120 0.9566 174,219 +0.00(+0.46%)
Oct 14, 2003 0.9516 0.9522 0.9417 0.9522 14,518 -0.00(-0.01%)
Oct 13, 2003 0.9450 0.9549 0.9445 0.9522 51,721 +0.01(+1.53%)
Oct 10, 2003 0.9401 0.9538 0.9230 0.9379 207,611 -0.01(-0.99%)
Oct 09, 2003 0.9512 0.9527 0.9390 0.9472 15,425 -0.01(-0.64%)
Oct 08, 2003 0.9610 0.9610 0.9423 0.9533 9,981 -0.01(-0.92%)
Oct 07, 2003 0.9649 0.9671 0.9621 0.9621 19,164 -0.00(-0.46%)
Oct 06, 2003 0.9643 0.9665 0.9373 0.9665 71,266 +0.00(+0.23%)
Oct 03, 2003 0.9726 0.9726 0.9285 0.9643 59,434 -0.01(-0.62%)
Oct 02, 2003 0.9527 0.9742 0.9527 0.9703 278,524 +0.01(+1.49%)
Oct 01, 2003 0.9549 0.9643 0.9379 0.9560 114,331 -0.00(-0.23%)
Sep 30, 2003 0.9224 0.9588 0.9219 0.9582 178,756 +0.04(+4.07%)
Sep 29, 2003 0.9180 0.9318 0.9020 0.9208 118,868 +0.01(+1.27%)
Sep 26, 2003 0.9092 0.9186 0.9092 0.9092 25,407 +0.01(+0.92%)
Sep 25, 2003 0.9015 0.9064 0.9009 0.9009 104,350 +0.01(+1.20%)
Sep 24, 2003 0.8954 0.9081 0.8899 0.8902 163,330 -0.00(-0.39%)
Sep 23, 2003 0.9373 0.9373 0.8872 0.8938 231,784 -0.04(-4.64%)
Sep 22, 2003 0.9571 0.9571 0.9367 0.9373 80,757 -0.01(-1.10%)
Sep 19, 2003 0.9351 0.9560 0.9312 0.9478 116,146 +0.01(+1.47%)
Sep 18, 2003 0.9340 0.9367 0.9340 0.9340 3,629 +0.00(+0.24%)
Sep 17, 2003 0.9230 0.9367 0.9230 0.9318 40,469 +0.01(+0.89%)
Sep 16, 2003 0.9230 0.9334 0.9230 0.9235 35,388 +0.00(+0.06%)
Sep 15, 2003 0.9367 0.9367 0.8954 0.9230 49,906 +0.02(+2.26%)
Sep 12, 2003 0.9053 0.9053 0.8899 0.9026 369,309 -0.01(-0.67%)
Sep 11, 2003 0.9153 0.9175 0.9048 0.9086 157,886 -0.01(-0.72%)
Sep 10, 2003 0.9097 0.9197 0.9092 0.9153 18,147 -0.02(-1.95%)
Sep 09, 2003 0.9367 0.9423 0.9235 0.9334 44,462 -0.01(-0.70%)
Sep 08, 2003 0.9516 0.9532 0.9351 0.9401 24,499 -0.01(-0.64%)
Sep 05, 2003 0.9197 0.9505 0.9230 0.9461 97,998 +0.02(+2.45%)
Sep 04, 2003 0.9230 0.9246 0.9230 0.9235 8,166 +0.00(+0.06%)
Sep 03, 2003 0.9175 0.9500 0.9092 0.9230 101,628 +0.02(+2.38%)
Sep 02, 2003 0.9478 0.9478 0.9015 0.9015 84,387 -0.05(-5.10%)
Aug 29, 2003 0.9439 0.9505 0.9439 0.9500 51,721 +0.01(+0.89%)
Aug 28, 2003 0.9450 0.9671 0.9395 0.9416 407,419 -0.00(-0.01%)
Aug 27, 2003 0.9549 0.9637 0.9417 0.9417 28,129 +0.00(+0.53%)
Aug 26, 2003 0.9560 0.9560 0.9367 0.9367 57,165 -0.01(-0.58%)
Aug 25, 2003 0.9367 0.9423 0.9301 0.9423 29,036 +0.01(+1.42%)
Aug 22, 2003 0.9263 0.9588 0.9263 0.9290 35,388 -0.03(-3.38%)
Aug 21, 2003 0.9285 0.9808 0.9285 0.9615 285,828 +0.04(+3.87%)
Aug 20, 2003 0.9307 0.9362 0.9219 0.9257 227,755 -0.02(-1.87%)
Aug 19, 2003 0.9026 0.9505 0.8960 0.9434 382,919 +0.05(+5.03%)
Aug 18, 2003 0.9022 0.9064 0.8816 0.8982 238,644 -0.01(-1.09%)
Aug 15, 2003 0.9285 0.9285 0.9031 0.9081 51,721 -0.01(-1.61%)
Aug 14, 2003 0.9147 0.9230 0.9097 0.9230 78,943 +0.01(+0.96%)
Aug 13, 2003 0.9064 0.9142 0.9009 0.9142 373,845 +0.01(+0.91%)
Aug 12, 2003 0.8927 0.9059 0.8927 0.9059 39,925 +0.00(+0.54%)
Aug 11, 2003 0.9059 0.9059 0.8955 0.9010 13,610 +0.01(+0.87%)
Aug 08, 2003 0.8927 0.9009 0.8927 0.8932 10,888 +0.00(+0.06%)
Aug 07, 2003 0.9113 0.9113 0.8927 0.8927 155,164 -0.02(-2.47%)
Aug 06, 2003 0.8982 0.9153 0.8982 0.9153 19,055 -0.00(-0.06%)
Aug 05, 2003 0.9224 0.9328 0.9097 0.9158 1,045,316 -0.01(-1.31%)
Aug 04, 2003 0.9245 0.9279 0.9048 0.9279 179,663 +0.04(+4.73%)
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.