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 (%)
Nov 30, 2018 47.49 47.95 47.11 47.47 210,541 -0.02(-0.04%)
Nov 29, 2018 48.00 48.91 47.34 47.48 136,068 -0.72(-1.49%)
Nov 28, 2018 47.87 48.38 47.34 48.20 383,954 +0.33(+0.69%)
Nov 27, 2018 48.38 48.38 47.43 47.87 224,273 -0.83(-1.70%)
Nov 26, 2018 48.15 48.84 47.23 48.70 168,587 +0.89(+1.85%)
Nov 23, 2018 47.25 48.30 46.65 47.81 87,036 +0.19(+0.40%)
Nov 21, 2018 47.63 47.63 47.63 0 +0.31(+0.66%)
Nov 20, 2018 48.65 48.67 46.48 47.31 548,890 -1.83(-3.72%)
Nov 19, 2018 50.00 50.00 48.60 49.14 338,662 -0.83(-1.66%)
Nov 16, 2018 50.25 51.11 49.60 49.98 389,279 -0.79(-1.56%)
Nov 15, 2018 49.93 50.98 49.27 50.77 206,744 +0.82(+1.64%)
Nov 14, 2018 50.01 50.56 49.52 49.95 199,115 +0.28(+0.57%)
Nov 13, 2018 49.64 50.47 49.28 49.66 570,319 +0.01(+0.02%)
Nov 12, 2018 49.83 50.14 49.21 49.65 176,741 -0.18(-0.36%)
Nov 09, 2018 49.90 50.65 49.19 49.83 192,095 -0.44(-0.88%)
Nov 08, 2018 50.08 50.31 49.62 50.28 118,988 +0.00(+0.00%)
Nov 07, 2018 49.93 50.69 49.45 50.28 285,383 +0.51(+1.02%)
Nov 06, 2018 48.48 49.94 48.48 49.77 198,659 +1.15(+2.37%)
Nov 05, 2018 47.77 48.67 47.35 48.62 291,133 +0.80(+1.68%)
Nov 02, 2018 47.31 48.05 47.16 47.81 252,734 +0.91(+1.93%)
Nov 01, 2018 47.93 48.25 46.83 46.91 174,316 -0.69(-1.45%)
Oct 31, 2018 47.58 48.48 47.56 47.60 246,000 +0.61(+1.31%)
Oct 30, 2018 46.31 47.35 45.72 46.98 146,752 +0.72(+1.55%)
Oct 29, 2018 46.91 47.39 45.68 46.27 215,310 +0.00(+0.00%)
Oct 26, 2018 45.68 46.75 44.90 46.27 179,479 -0.02(-0.04%)
Oct 25, 2018 45.12 46.72 44.65 46.29 234,339 +1.62(+3.63%)
Oct 24, 2018 46.54 47.14 44.61 44.66 244,697 -1.83(-3.94%)
Oct 23, 2018 46.37 46.95 45.96 46.49 176,559 -0.41(-0.86%)
Oct 22, 2018 46.31 47.78 46.07 46.90 331,843 +0.85(+1.84%)
Oct 19, 2018 42.46 47.07 41.92 46.05 466,774 +1.41(+3.17%)
Oct 18, 2018 45.56 45.69 44.21 44.64 150,601 -1.08(-2.37%)
Oct 17, 2018 46.07 46.07 45.25 45.72 159,208 -0.20(-0.43%)
Oct 16, 2018 45.14 46.13 44.99 45.92 237,452 +0.78(+1.73%)
Oct 15, 2018 45.27 45.59 44.76 45.14 156,652 -0.20(-0.44%)
Oct 12, 2018 45.80 45.83 44.99 45.33 270,545 +0.23(+0.50%)
Oct 11, 2018 46.36 46.62 45.09 45.11 184,300 -1.25(-2.69%)
Oct 10, 2018 48.26 48.54 46.32 46.35 338,342 -1.85(-3.84%)
Oct 09, 2018 47.76 48.65 47.65 48.20 223,131 +0.32(+0.67%)
Oct 08, 2018 47.75 48.38 46.86 47.88 211,418 -0.20(-0.41%)
Oct 05, 2018 48.68 48.68 47.68 48.08 198,138 -0.50(-1.03%)
Oct 04, 2018 49.60 49.79 48.18 48.58 179,881 -1.09(-2.20%)
Oct 03, 2018 49.42 49.93 48.87 49.67 251,121 +0.54(+1.09%)
Oct 02, 2018 49.45 49.56 49.05 49.14 118,667 -0.32(-0.65%)
Oct 01, 2018 50.72 51.19 49.40 49.46 280,828 -1.10(-2.18%)
Sep 28, 2018 49.19 50.61 49.19 50.56 205,029 +1.37(+2.78%)
Sep 27, 2018 49.38 50.14 49.05 49.19 161,472 -0.24(-0.48%)
Sep 26, 2018 50.42 50.42 49.29 49.43 264,909 -0.99(-1.96%)
Sep 25, 2018 49.71 50.65 49.38 50.42 160,773 +0.90(+1.81%)
Sep 24, 2018 49.57 49.92 49.05 49.52 225,860 -0.14(-0.28%)
Sep 21, 2018 49.33 50.32 49.33 49.66 396,912 +0.38(+0.77%)
Sep 20, 2018 49.62 49.95 49.19 49.29 142,910 +0.05(+0.10%)
Sep 19, 2018 50.70 50.73 49.05 49.24 209,036 -1.51(-2.97%)
Sep 18, 2018 50.56 51.46 49.85 50.75 150,286 +0.14(+0.28%)
Sep 17, 2018 51.46 51.46 49.99 50.61 141,237 -0.80(-1.56%)
Sep 14, 2018 50.75 51.48 50.20 51.41 202,378 +0.71(+1.40%)
Sep 13, 2018 50.42 50.80 50.09 50.70 135,276 +0.61(+1.22%)
Sep 12, 2018 50.18 50.49 48.91 50.09 227,217 +0.52(+1.05%)
Sep 11, 2018 50.28 50.51 49.57 49.57 155,457 -0.90(-1.78%)
Sep 10, 2018 50.37 50.98 50.32 50.47 160,100 +0.57(+1.13%)
Sep 07, 2018 49.90 50.61 49.76 49.90 159,337 -0.24(-0.47%)
Sep 06, 2018 50.18 50.70 49.76 50.14 150,652 +0.03(+0.06%)
Sep 05, 2018 49.59 50.15 48.98 50.11 191,917 +0.56(+1.14%)
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.