Skip to main content

Exponent Inc (NQ: EXPO )

96.54 +1.39 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.91 17.00 16.74 16.75 0 -0.19(-1.14%)
Oct 30, 2013 17.40 17.50 16.92 16.94 130,424 -0.44(-2.52%)
Oct 29, 2013 17.50 17.50 17.34 17.38 0 -0.15(-0.86%)
Oct 28, 2013 17.61 17.61 17.38 17.53 0 -0.10(-0.58%)
Oct 25, 2013 17.83 17.83 17.55 17.63 0 -0.14(-0.77%)
Oct 24, 2013 17.54 17.83 17.54 17.77 54,467 +0.22(+1.26%)
Oct 23, 2013 17.54 17.62 17.39 17.55 0 +0.07(+0.38%)
Oct 22, 2013 17.27 17.55 17.23 17.48 132,244 +0.26(+1.50%)
Oct 21, 2013 16.85 17.52 16.85 17.22 245,702 +0.31(+1.85%)
Oct 18, 2013 16.78 17.05 16.70 16.91 330,061 +0.30(+1.79%)
Oct 17, 2013 16.08 16.62 16.05 16.61 224,048 +0.56(+3.52%)
Oct 16, 2013 16.03 16.14 15.87 16.05 191,293 +0.06(+0.39%)
Oct 15, 2013 16.22 16.26 15.94 15.99 115,936 -0.23(-1.42%)
Oct 14, 2013 16.08 16.35 16.04 16.22 108,478 +0.02(+0.11%)
Oct 11, 2013 15.77 16.20 15.76 16.20 0 +0.42(+2.64%)
Oct 10, 2013 15.44 15.85 15.02 15.78 70,837 +0.52(+3.44%)
Oct 09, 2013 15.35 15.50 15.14 15.26 107,760 +0.12(+0.81%)
Oct 08, 2013 15.28 15.33 15.09 15.13 84,820 -0.10(-0.65%)
Oct 07, 2013 15.39 15.46 15.21 15.23 0 -0.24(-1.53%)
Oct 04, 2013 15.26 15.60 15.20 15.47 0 +0.18(+1.16%)
Oct 03, 2013 15.53 15.53 15.22 15.29 0 -0.31(-1.97%)
Oct 02, 2013 15.78 15.83 15.57 15.60 66,941 -0.24(-1.54%)
Oct 01, 2013 15.90 16.05 15.70 15.85 170,475 -0.07(-0.42%)
Sep 30, 2013 15.70 15.98 15.55 15.91 159,342 +0.09(+0.56%)
Sep 27, 2013 15.71 15.95 15.64 15.82 0 -0.01(-0.06%)
Sep 26, 2013 15.95 15.95 15.66 15.83 88,400 +0.12(+0.76%)
Sep 25, 2013 15.83 15.93 15.68 15.71 164,335 -0.05(-0.34%)
Sep 24, 2013 15.80 16.08 15.66 15.77 124,406 -0.06(-0.38%)
Sep 23, 2013 15.52 15.90 15.46 15.83 129,652 +0.41(+2.64%)
Sep 20, 2013 15.27 15.46 15.21 15.42 0 +0.12(+0.80%)
Sep 19, 2013 15.21 15.32 15.10 15.30 0 +0.08(+0.52%)
Sep 18, 2013 15.06 15.23 14.85 15.22 0 +0.15(+0.98%)
Sep 17, 2013 15.10 15.26 15.01 15.07 0 -0.03(-0.22%)
Sep 16, 2013 15.70 15.45 15.07 15.10 0 -0.35(-2.28%)
Sep 13, 2013 15.27 15.46 15.16 15.45 0 +0.26(+1.74%)
Sep 12, 2013 15.27 15.29 15.15 15.19 0 -0.06(-0.42%)
Sep 11, 2013 15.17 15.33 14.93 15.25 0 +0.14(+0.95%)
Sep 10, 2013 14.98 15.14 14.85 15.11 103,760 +0.17(+1.13%)
Sep 09, 2013 14.72 14.96 14.62 14.94 0 +0.33(+2.29%)
Sep 06, 2013 14.45 14.80 14.40 14.61 0 +0.17(+1.17%)
Sep 05, 2013 14.50 14.55 14.37 14.44 0 -0.09(-0.62%)
Sep 04, 2013 14.50 14.60 14.34 14.53 0 +0.01(+0.08%)
Sep 03, 2013 14.58 14.71 14.29 14.52 0 +0.13(+0.88%)
Aug 30, 2013 14.71 14.71 14.38 14.39 0 -0.31(-2.09%)
Aug 29, 2013 14.49 14.79 14.43 14.70 118,532 +0.23(+1.59%)
Aug 28, 2013 14.37 14.62 14.37 14.47 0 +0.14(+0.97%)
Aug 27, 2013 14.51 14.83 14.21 14.33 144,339 -0.35(-2.38%)
Aug 26, 2013 14.70 14.85 14.55 14.68 0 -0.05(-0.32%)
Aug 23, 2013 14.61 14.74 14.54 14.73 0 +0.10(+0.71%)
Aug 22, 2013 14.63 14.72 13.89 14.62 155,539 +0.04(+0.29%)
Aug 21, 2013 14.79 14.92 14.56 14.58 0 -0.29(-1.98%)
Aug 20, 2013 14.65 14.93 14.60 14.87 49,070 +0.22(+1.48%)
Aug 19, 2013 14.70 14.87 14.64 14.66 56,361 -0.14(-0.94%)
Aug 16, 2013 14.68 14.82 14.68 14.80 0 +0.03(+0.22%)
Aug 15, 2013 14.75 14.84 14.69 14.76 189,713 -0.17(-1.14%)
Aug 14, 2013 14.83 14.97 14.80 14.93 88,412 +0.03(+0.22%)
Aug 13, 2013 14.91 14.91 14.77 14.90 49,794 +0.01(+0.04%)
Aug 12, 2013 14.84 14.91 14.66 14.89 82,195 +0.04(+0.28%)
Aug 09, 2013 14.69 14.91 14.61 14.85 73,945 +0.09(+0.63%)
Aug 08, 2013 14.72 14.79 14.62 14.76 87,765 +0.09(+0.59%)
Aug 07, 2013 14.90 14.91 14.59 14.67 88,209 +0.02(+0.11%)
Aug 06, 2013 14.59 14.88 14.53 14.66 87,738 +0.00(+0.00%)
Aug 05, 2013 14.64 14.97 14.36 14.66 228,389 -0.04(-0.26%)
Aug 02, 2013 14.70 14.70 14.59 14.70 81,321 -0.09(-0.60%)
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.