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

Exponent Inc (NQ: EXPO )

96.81 +2.75 (+2.92%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Sep 30, 2005 1.655 1.737 1.655 1.725 426,325 +0.05(+3.09%)
Sep 29, 2005 1.643 1.673 1.631 1.673 220,218 +0.05(+2.80%)
Sep 28, 2005 1.615 1.643 1.615 1.628 276,010 +0.01(+0.75%)
Sep 27, 2005 1.620 1.639 1.591 1.616 51,460 +0.01(+0.79%)
Sep 26, 2005 1.599 1.643 1.569 1.603 145,156 +0.03(+2.06%)
Sep 23, 2005 1.571 1.571 1.540 1.571 25,393 +0.02(+1.10%)
Sep 22, 2005 1.612 1.612 1.539 1.554 68,884 -0.06(-4.01%)
Sep 21, 2005 1.622 1.634 1.613 1.618 70,940 -0.01(-0.61%)
Sep 20, 2005 1.609 1.640 1.609 1.628 81,203 +0.00(+0.17%)
Sep 19, 2005 1.606 1.635 1.594 1.626 77,546 +0.00(+0.27%)
Sep 16, 2005 1.598 1.634 1.582 1.621 454,157 +0.04(+2.25%)
Sep 15, 2005 1.572 1.585 1.567 1.585 66,118 +0.01(+0.42%)
Sep 14, 2005 1.609 1.626 1.569 1.579 40,033 -0.00(-0.28%)
Sep 13, 2005 1.617 1.617 1.566 1.583 21,490 -0.04(-2.44%)
Sep 12, 2005 1.633 1.633 1.608 1.623 86,262 -0.01(-0.64%)
Sep 09, 2005 1.611 1.643 1.611 1.633 58,330 +0.04(+2.77%)
Sep 08, 2005 1.629 1.629 1.589 1.589 51,442 -0.05(-3.25%)
Sep 07, 2005 1.620 1.643 1.620 1.643 19,971 +0.01(+0.67%)
Sep 06, 2005 1.583 1.634 1.583 1.632 38,732 +0.06(+3.70%)
Sep 02, 2005 1.618 1.618 1.571 1.573 24,147 -0.06(-3.70%)
Sep 01, 2005 1.649 1.659 1.633 1.634 73,488 -0.01(-0.90%)
Aug 31, 2005 1.539 1.649 1.539 1.649 124,475 +0.11(+7.14%)
Aug 30, 2005 1.516 1.539 1.499 1.539 52,943 +0.01(+0.36%)
Aug 29, 2005 1.516 1.534 1.516 1.533 59,194 +0.01(+0.72%)
Aug 26, 2005 1.535 1.551 1.518 1.522 79,347 -0.03(-1.74%)
Aug 25, 2005 1.544 1.569 1.544 1.549 34,401 +0.01(+0.97%)
Aug 24, 2005 1.581 1.581 1.532 1.534 39,032 -0.03(-1.66%)
Aug 23, 2005 1.549 1.560 1.544 1.560 51,569 +0.02(+1.50%)
Aug 22, 2005 1.533 1.562 1.524 1.537 42,398 -0.01(-0.50%)
Aug 19, 2005 1.545 1.581 1.545 1.545 37,412 +0.01(+0.50%)
Aug 18, 2005 1.536 1.543 1.496 1.537 58,967 -0.03(-1.62%)
Aug 17, 2005 1.552 1.565 1.538 1.562 30,980 +0.00(+0.00%)
Aug 16, 2005 1.635 1.635 1.552 1.562 205,242 -0.07(-4.28%)
Aug 15, 2005 1.532 1.634 1.532 1.632 70,194 +0.12(+7.84%)
Aug 12, 2005 1.513 1.518 1.456 1.513 157,776 -0.00(-0.14%)
Aug 11, 2005 1.544 1.551 1.512 1.516 125,230 -0.02(-1.29%)
Aug 10, 2005 1.593 1.596 1.535 1.535 35,911 -0.05(-3.09%)
Aug 09, 2005 1.596 1.606 1.584 1.584 10,918 -0.01(-0.59%)
Aug 08, 2005 1.645 1.645 1.567 1.594 53,198 -0.01(-0.89%)
Aug 05, 2005 1.612 1.613 1.598 1.608 42,753 -0.04(-2.47%)
Aug 04, 2005 1.676 1.677 1.649 1.649 93,850 -0.03(-1.70%)
Aug 03, 2005 1.682 1.691 1.662 1.677 68,493 +0.00(+0.13%)
Aug 02, 2005 1.672 1.676 1.662 1.675 137,295 +0.02(+1.09%)
Aug 01, 2005 1.621 1.661 1.621 1.657 126,905 +0.02(+1.43%)
Jul 29, 2005 1.638 1.664 1.621 1.634 78,519 -0.02(-1.15%)
Jul 28, 2005 1.621 1.652 1.621 1.652 97,080 +0.04(+2.28%)
Jul 27, 2005 1.639 1.653 1.609 1.616 136,331 -0.03(-1.93%)
Jul 26, 2005 1.649 1.673 1.635 1.648 154,154 -0.00(-0.07%)
Jul 25, 2005 1.632 1.690 1.632 1.649 241,463 -0.00(-0.27%)
Jul 22, 2005 1.559 1.655 1.559 1.653 332,593 +0.09(+5.54%)
Jul 21, 2005 1.591 1.599 1.566 1.566 143,973 -0.03(-2.06%)
Jul 20, 2005 1.595 1.619 1.525 1.599 261,380 -0.02(-0.99%)
Jul 19, 2005 1.527 1.620 1.527 1.615 399,439 +0.08(+5.49%)
Jul 18, 2005 1.516 1.539 1.504 1.531 45,655 -0.01(-0.35%)
Jul 15, 2005 1.498 1.537 1.498 1.536 97,398 +0.01(+0.97%)
Jul 14, 2005 1.539 1.539 1.505 1.522 55,500 -0.00(-0.07%)
Jul 13, 2005 1.539 1.539 1.523 1.523 102,812 -0.02(-1.04%)
Jul 12, 2005 1.545 1.545 1.528 1.539 27,577 -0.01(-0.60%)
Jul 11, 2005 1.557 1.568 1.538 1.548 220,064 -0.01(-0.95%)
Jul 08, 2005 1.544 1.575 1.534 1.563 117,642 +0.05(+2.97%)
Jul 07, 2005 1.585 1.585 1.511 1.518 133,792 -0.06(-4.00%)
Jul 06, 2005 1.616 1.620 1.579 1.581 75,326 -0.03(-2.14%)
Jul 05, 2005 1.585 1.616 1.577 1.616 182,878 +0.04(+2.47%)
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.