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

Exponent Inc (NQ: EXPO )

91.91 -1.29 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Feb 01, 2006 1.681 1.696 1.678 1.693 111,127 +0.01(+0.33%)
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%)
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.