Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

95.33 +1.27 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2003 0.8598 0.8725 0.8593 0.8708 127,410 +0.01(+0.63%)
Jul 30, 2003 0.8681 0.8681 0.8406 0.8653 187,474 -0.01(-1.32%)
Jul 29, 2003 0.9065 0.9290 0.8747 0.8769 444,114 -0.01(-1.60%)
Jul 28, 2003 0.9015 0.9065 0.8900 0.8911 724,416 -0.01(-1.10%)
Jul 25, 2003 0.8983 0.9049 0.8845 0.9010 59,154 -0.01(-0.61%)
Jul 24, 2003 0.9065 0.9065 0.8988 0.9065 365,848 -0.01(-1.49%)
Jul 23, 2003 0.9053 0.9290 0.9010 0.9203 344,917 +0.01(+1.64%)
Jul 22, 2003 0.8955 0.9065 0.8884 0.9054 53,694 +0.01(+1.47%)
Jul 21, 2003 0.8653 0.9038 0.8653 0.8922 103,748 +0.02(+2.40%)
Jul 18, 2003 0.8329 0.8730 0.8329 0.8714 41,863 +0.03(+3.59%)
Jul 17, 2003 0.8340 0.8494 0.8340 0.8411 68,255 -0.01(-1.61%)
Jul 16, 2003 0.8895 0.8955 0.8335 0.8549 109,208 -0.03(-3.05%)
Jul 15, 2003 0.8302 0.8977 0.8302 0.8818 120,129 +0.03(+3.82%)
Jul 14, 2003 0.8406 0.8736 0.8384 0.8494 139,240 +0.01(+0.85%)
Jul 11, 2003 0.8582 0.8582 0.8378 0.8422 164,722 -0.01(-1.48%)
Jul 10, 2003 0.8922 0.8922 0.8488 0.8549 432,283 -0.03(-3.82%)
Jul 09, 2003 0.9104 0.9148 0.8812 0.8888 151,981 -0.02(-2.25%)
Jul 08, 2003 0.8923 0.9098 0.8923 0.9093 50,053 +0.01(+0.98%)
Jul 07, 2003 0.8829 0.9005 0.8829 0.9005 354,927 +0.03(+2.88%)
Jul 03, 2003 0.8499 0.8884 0.8499 0.8753 30,942 -0.01(-0.62%)
Jul 02, 2003 0.9032 0.9032 0.8664 0.8807 71,895 -0.01(-0.80%)
Jul 01, 2003 0.8351 0.8878 0.8351 0.8878 393,150 +0.04(+4.25%)
Jun 30, 2003 0.8697 0.8994 0.8362 0.8516 346,200 -0.03(-3.37%)
Jun 27, 2003 0.8362 0.8966 0.8362 0.8812 149,024 +0.02(+1.91%)
Jun 26, 2003 0.8873 0.9004 0.8477 0.8648 161,992 -0.02(-2.42%)
Jun 25, 2003 0.8796 0.8928 0.8796 0.8862 312,154 +0.01(+0.62%)
Jun 24, 2003 0.8675 0.8856 0.8675 0.8807 936,463 +0.01(+1.01%)
Jun 23, 2003 0.8653 0.8752 0.8653 0.8719 111,938 +0.00(+0.25%)
Jun 20, 2003 0.8247 0.8845 0.8247 0.8697 79,176 -0.01(-0.63%)
Jun 19, 2003 0.8626 0.8752 0.8351 0.8752 114,669 +0.01(+1.46%)
Jun 18, 2003 0.8543 0.8900 0.8280 0.8626 72,805 -0.02(-2.54%)
Jun 17, 2003 0.9247 0.9367 0.8549 0.8851 1,803,761 -0.05(-5.73%)
Jun 16, 2003 0.9560 0.9560 0.9274 0.9389 624,309 -0.02(-1.78%)
Jun 13, 2003 0.9461 0.9587 0.9098 0.9560 367,668 +0.00(+0.46%)
Jun 12, 2003 0.9054 0.9587 0.9049 0.9516 569,704 +0.05(+5.61%)
Jun 11, 2003 0.9027 0.9060 0.8791 0.9010 211,136 +0.00(+0.06%)
Jun 10, 2003 0.8466 0.9005 0.8362 0.9005 414,992 +0.05(+6.37%)
Jun 09, 2003 0.8378 0.8593 0.8351 0.8466 90,097 +0.01(+1.38%)
Jun 06, 2003 0.8351 0.8406 0.8351 0.8351 41,863 -0.00(-0.39%)
Jun 05, 2003 0.8269 0.8439 0.8269 0.8384 105,568 -0.01(-0.72%)
Jun 04, 2003 0.8351 0.8444 0.8258 0.8444 137,420 +0.01(+1.25%)
Jun 03, 2003 0.8532 0.8532 0.8126 0.8340 161,082 -0.00(-0.40%)
Jun 02, 2003 0.8516 0.8791 0.8115 0.8374 282,122 -0.04(-4.32%)
May 30, 2003 0.8225 0.8791 0.8065 0.8752 484,158 +0.05(+6.19%)
May 29, 2003 0.8378 0.8378 0.8131 0.8241 65,525 -0.02(-1.83%)
May 28, 2003 0.8318 0.8395 0.8159 0.8395 142,881 +0.00(+0.26%)
May 27, 2003 0.8406 0.8510 0.8324 0.8373 256,640 +0.00(+0.20%)
May 23, 2003 0.7966 0.8455 0.7900 0.8356 210,226 +0.04(+4.68%)
May 22, 2003 0.8098 0.8098 0.7966 0.7983 56,424 -0.02(-2.29%)
May 21, 2003 0.8285 0.8406 0.8120 0.8170 51,874 -0.01(-0.87%)
May 20, 2003 0.8351 0.8406 0.8104 0.8241 138,330 -0.02(-2.09%)
May 19, 2003 0.8428 0.8543 0.8302 0.8417 52,784 -0.01(-1.16%)
May 16, 2003 0.8521 0.8571 0.8346 0.8516 92,827 +0.00(+0.06%)
May 15, 2003 0.8483 0.8516 0.8263 0.8510 124,679 +0.00(+0.32%)
May 14, 2003 0.8378 0.8516 0.8109 0.8483 128,320 +0.02(+1.98%)
May 13, 2003 0.8461 0.8516 0.8104 0.8318 283,942 -0.02(-2.32%)
May 12, 2003 0.8324 0.8626 0.8241 0.8516 523,291 -0.00(-0.19%)
May 09, 2003 0.8296 0.8626 0.8148 0.8532 585,176 +0.03(+3.95%)
May 08, 2003 0.8065 0.8208 0.8065 0.8208 228,427 +0.01(+1.71%)
May 07, 2003 0.7857 0.8071 0.7857 0.8070 309,424 +0.02(+2.36%)
May 06, 2003 0.7807 0.7889 0.7802 0.7884 148,341 +0.01(+0.70%)
May 05, 2003 0.7933 0.7933 0.7692 0.7829 171,093 -0.01(-0.97%)
May 02, 2003 0.7692 0.7906 0.7664 0.7906 344,007 +0.02(+2.42%)
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.