Skip to main content

Exponent Inc (NQ: EXPO )

96.48 -0.06 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.65 35.98 34.72 34.72 173,973 -0.87(-2.43%)
Jan 30, 2018 35.28 35.91 35.28 35.58 261,505 +0.16(+0.46%)
Jan 29, 2018 36.24 36.70 35.42 35.42 155,953 -0.82(-2.26%)
Jan 26, 2018 35.40 36.61 35.28 36.24 338,309 +1.78(+5.16%)
Jan 25, 2018 34.18 34.48 33.90 34.46 150,832 +0.40(+1.17%)
Jan 24, 2018 34.67 34.67 33.76 34.06 192,646 -0.47(-1.36%)
Jan 23, 2018 34.30 34.58 34.13 34.53 92,448 +0.09(+0.27%)
Jan 22, 2018 34.48 34.04 34.44 138,611 +0.00(+0.00%)
Jan 19, 2018 33.92 34.44 33.92 34.44 151,838 +0.52(+1.52%)
Jan 18, 2018 34.20 34.20 33.78 33.92 129,715 -0.33(-0.96%)
Jan 17, 2018 33.81 34.34 33.69 34.25 141,955 +0.54(+1.60%)
Jan 16, 2018 33.71 33.95 32.68 33.71 147,707 +0.09(+0.28%)
Jan 12, 2018 33.62 33.62 33.62 0 -0.19(-0.55%)
Jan 11, 2018 33.41 34.13 33.38 33.81 351,559 +0.33(+0.98%)
Jan 10, 2018 33.52 33.48 252,075 +0.16(+0.49%)
Jan 09, 2018 33.88 34.06 33.31 33.31 100,891 -0.49(-1.45%)
Jan 08, 2018 33.52 33.97 33.43 33.81 132,180 +0.14(+0.42%)
Jan 05, 2018 33.29 33.71 33.03 33.66 192,714 +0.47(+1.41%)
Jan 04, 2018 33.08 33.52 32.94 33.20 157,077 +0.23(+0.71%)
Jan 03, 2018 33.31 33.43 32.68 32.96 136,413 -0.35(-1.05%)
Jan 02, 2018 33.31 33.31 33.20 33.31 135,759 +0.02(+0.07%)
Dec 29, 2017 33.29 33.29 33.29 0 -0.16(-0.49%)
Dec 28, 2017 33.27 33.77 33.08 33.45 83,230 +0.21(+0.63%)
Dec 27, 2017 33.34 33.48 33.10 33.24 186,035 -0.02(-0.07%)
Dec 26, 2017 33.64 33.71 33.22 33.27 120,017 -0.42(-1.25%)
Dec 22, 2017 33.95 33.96 33.38 33.69 115,391 -0.23(-0.69%)
Dec 21, 2017 33.71 34.04 32.85 33.92 172,142 +0.33(+0.98%)
Dec 20, 2017 33.76 33.88 33.52 33.59 143,350 +0.00(+0.00%)
Dec 19, 2017 33.95 33.97 33.52 33.59 128,797 -0.30(-0.90%)
Dec 18, 2017 33.88 34.45 33.71 33.90 166,429 +0.26(+0.77%)
Dec 15, 2017 33.10 34.09 32.94 33.64 817,979 +0.54(+1.63%)
Dec 14, 2017 33.62 33.64 32.99 33.10 263,886 -0.56(-1.67%)
Dec 13, 2017 33.69 33.95 33.31 33.66 142,812 +0.00(+0.00%)
Dec 12, 2017 33.76 34.13 33.59 33.66 105,743 -0.09(-0.28%)
Dec 11, 2017 34.23 34.23 33.45 33.76 131,695 -0.47(-1.37%)
Dec 08, 2017 34.62 34.62 34.23 34.23 103,134 -0.26(-0.75%)
Dec 07, 2017 34.53 34.88 34.41 34.48 123,671 -0.16(-0.47%)
Dec 06, 2017 34.74 34.88 34.55 34.65 106,350 -0.12(-0.34%)
Dec 05, 2017 35.12 35.21 34.67 34.77 223,913 -0.35(-1.00%)
Dec 04, 2017 35.40 35.40 35.07 35.12 150,436 +0.07(+0.20%)
Dec 01, 2017 35.23 35.28 34.32 35.05 204,681 -0.30(-0.86%)
Nov 30, 2017 35.82 35.98 35.21 35.35 178,204 -0.32(-0.91%)
Nov 29, 2017 35.37 35.88 35.32 35.67 131,208 +0.33(+0.92%)
Nov 28, 2017 34.74 35.49 34.62 35.35 167,108 +0.61(+1.75%)
Nov 27, 2017 34.93 35.21 34.69 34.74 255,385 -0.19(-0.53%)
Nov 24, 2017 34.60 35.00 34.48 34.93 68,003 +0.42(+1.22%)
Nov 22, 2017 35.49 35.53 34.23 34.51 297,811 -1.00(-2.83%)
Nov 21, 2017 34.83 35.56 34.83 35.51 303,093 +0.84(+2.42%)
Nov 20, 2017 34.34 34.74 34.27 34.67 187,124 +0.35(+1.02%)
Nov 17, 2017 34.16 34.51 33.62 34.32 188,953 -0.05(-0.14%)
Nov 16, 2017 33.83 34.44 33.83 34.37 168,954 +0.56(+1.66%)
Nov 15, 2017 33.76 33.85 33.53 33.81 142,636 -0.12(-0.34%)
Nov 14, 2017 33.34 34.02 33.34 33.92 145,206 +0.51(+1.54%)
Nov 13, 2017 32.92 33.51 32.90 33.41 180,250 +0.23(+0.70%)
Nov 10, 2017 33.06 33.26 32.92 33.18 183,297 +0.07(+0.21%)
Nov 09, 2017 33.04 33.48 32.97 33.11 126,295 -0.12(-0.35%)
Nov 08, 2017 33.36 34.09 33.08 33.22 313,696 -0.21(-0.63%)
Nov 07, 2017 33.92 34.02 33.39 33.43 192,980 -0.54(-1.58%)
Nov 06, 2017 34.32 34.32 33.88 33.97 142,619 -0.37(-1.09%)
Nov 03, 2017 34.67 34.67 34.25 34.34 165,830 -0.21(-0.61%)
Nov 02, 2017 33.97 34.60 33.88 34.55 173,945 +0.65(+1.93%)
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.