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

Exponent Inc (NQ: EXPO )

110.77 -0.98 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 1.715 1.750 1.715 1.750 126,709 +0.03(+2.00%)
Jan 30, 2006 1.722 1.741 1.715 1.716 127,959 -0.02(-1.25%)
Jan 27, 2006 1.708 1.748 1.714 1.738 585,848 +0.03(+1.72%)
Jan 26, 2006 1.701 1.709 1.690 1.708 99,305 +0.02(+1.07%)
Jan 25, 2006 1.687 1.690 1.665 1.690 125,817 +0.01(+0.44%)
Jan 24, 2006 1.632 1.694 1.626 1.683 53,661 +0.05(+3.12%)
Jan 23, 2006 1.612 1.653 1.602 1.632 92,485 -0.00(-0.11%)
Jan 20, 2006 1.698 1.698 1.624 1.634 145,299 -0.05(-3.05%)
Jan 19, 2006 1.675 1.685 1.653 1.685 114,083 +0.02(+1.27%)
Jan 18, 2006 1.659 1.674 1.651 1.664 130,040 +0.00(+0.10%)
Jan 17, 2006 1.659 1.679 1.659 1.662 139,353 -0.04(-2.45%)
Jan 13, 2006 1.690 1.711 1.674 1.704 65,754 +0.01(+0.51%)
Jan 12, 2006 1.712 1.712 1.695 1.695 48,966 -0.01(-0.40%)
Jan 11, 2006 1.701 1.739 1.700 1.702 85,227 -0.01(-0.50%)
Jan 10, 2006 1.661 1.711 1.661 1.711 50,120 +0.03(+1.63%)
Jan 09, 2006 1.656 1.687 1.638 1.683 117,475 +0.00(+0.07%)
Jan 06, 2006 1.645 1.682 1.643 1.682 34,320 +0.04(+2.47%)
Jan 05, 2006 1.641 1.654 1.638 1.642 82,447 -0.00(-0.14%)
Jan 04, 2006 1.683 1.683 1.634 1.644 102,199 -0.04(-2.31%)
Jan 03, 2006 1.610 1.691 1.610 1.683 203,717 +0.06(+3.70%)
Dec 30, 2005 1.633 1.639 1.605 1.623 120,370 -0.02(-1.39%)
Dec 29, 2005 1.663 1.663 1.644 1.646 135,208 -0.01(-0.79%)
Dec 28, 2005 1.663 1.663 1.655 1.659 46,343 +0.01(+0.35%)
Dec 27, 2005 1.603 1.670 1.585 1.653 213,353 +0.04(+2.34%)
Dec 23, 2005 1.623 1.638 1.590 1.615 73,318 -0.01(-0.49%)
Dec 22, 2005 1.601 1.627 1.582 1.623 77,218 +0.03(+1.83%)
Dec 21, 2005 1.581 1.607 1.581 1.594 80,917 +0.00(+0.29%)
Dec 20, 2005 1.583 1.625 1.573 1.590 234,120 -0.01(-0.54%)
Dec 19, 2005 1.582 1.598 1.582 1.598 76,903 -0.00(-0.29%)
Dec 16, 2005 1.571 1.603 1.571 1.603 402,819 +0.02(+1.56%)
Dec 15, 2005 1.591 1.591 1.561 1.578 109,833 -0.02(-1.08%)
Dec 14, 2005 1.617 1.642 1.595 1.595 95,029 -0.01(-0.57%)
Dec 13, 2005 1.618 1.620 1.598 1.605 76,754 -0.01(-0.85%)
Dec 12, 2005 1.610 1.627 1.610 1.618 164,326 +0.00(+0.14%)
Dec 09, 2005 1.610 1.633 1.606 1.616 277,412 +0.01(+0.89%)
Dec 08, 2005 1.603 1.622 1.601 1.602 133,617 -0.01(-0.92%)
Dec 07, 2005 1.614 1.633 1.613 1.617 496,642 +0.00(+0.18%)
Dec 06, 2005 1.610 1.631 1.593 1.614 167,954 +0.01(+0.64%)
Dec 05, 2005 1.594 1.603 1.553 1.603 44,174 +0.02(+1.34%)
Dec 02, 2005 1.601 1.616 1.555 1.582 217,446 -0.02(-1.46%)
Dec 01, 2005 1.587 1.629 1.552 1.606 143,672 +0.04(+2.67%)
Nov 30, 2005 1.583 1.613 1.554 1.564 82,901 -0.02(-1.33%)
Nov 29, 2005 1.605 1.605 1.573 1.585 52,717 -0.01(-0.40%)
Nov 28, 2005 1.641 1.641 1.591 1.591 41,079 -0.06(-3.60%)
Nov 25, 2005 1.657 1.658 1.644 1.651 67,355 -0.01(-0.41%)
Nov 23, 2005 1.650 1.662 1.650 1.658 58,549 -0.00(-0.03%)
Nov 22, 2005 1.650 1.658 1.650 1.658 87,789 +0.03(+1.75%)
Nov 21, 2005 1.635 1.635 1.601 1.630 45,328 -0.02(-1.42%)
Nov 18, 2005 1.666 1.666 1.649 1.653 45,145 +0.00(+0.10%)
Nov 17, 2005 1.617 1.653 1.591 1.651 33,393 +0.04(+2.23%)
Nov 16, 2005 1.625 1.625 1.571 1.615 94,785 -0.01(-0.63%)
Nov 15, 2005 1.673 1.673 1.621 1.626 29,222 -0.03(-1.76%)
Nov 14, 2005 1.651 1.674 1.651 1.655 65,151 -0.01(-0.41%)
Nov 11, 2005 1.645 1.671 1.642 1.662 307,054 +0.00(+0.21%)
Nov 10, 2005 1.647 1.673 1.598 1.658 121,454 -0.00(-0.07%)
Nov 09, 2005 1.563 1.667 1.563 1.659 77,891 +0.09(+5.87%)
Nov 08, 2005 1.589 1.589 1.562 1.567 26,232 -0.03(-1.83%)
Nov 07, 2005 1.595 1.603 1.579 1.597 65,571 -0.01(-0.43%)
Nov 04, 2005 1.611 1.620 1.597 1.603 177,765 -0.04(-2.47%)
Nov 03, 2005 1.658 1.673 1.640 1.644 188,407 -0.01(-0.86%)
Nov 02, 2005 1.657 1.658 1.639 1.658 286,208 +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.