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

Exponent Inc (NQ: EXPO )

95.05 -1.43 (-1.48%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 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 (%)
Dec 31, 2003 1.151 1.180 1.133 1.176 50,951 +0.01(+0.80%)
Dec 30, 2003 1.146 1.167 1.119 1.167 109,854 +0.05(+4.58%)
Dec 29, 2003 1.128 1.141 1.105 1.116 74,789 +0.01(+0.50%)
Dec 26, 2003 1.108 1.128 1.106 1.110 35,602 +0.00(+0.10%)
Dec 24, 2003 1.109 1.109 1.109 1.109 1,819 -0.01(-0.79%)
Dec 23, 2003 1.105 1.130 1.094 1.118 132,655 +0.02(+1.91%)
Dec 22, 2003 1.075 1.099 1.075 1.097 174,553 +0.01(+0.96%)
Dec 19, 2003 1.083 1.099 1.074 1.086 327,589 +0.00(+0.00%)
Dec 18, 2003 1.096 1.099 1.083 1.086 144,028 +0.00(+0.10%)
Dec 17, 2003 1.088 1.105 1.083 1.085 275,227 -0.01(-1.25%)
Dec 16, 2003 1.134 1.134 1.088 1.099 268,640 -0.04(-3.61%)
Dec 15, 2003 1.192 1.192 1.109 1.140 213,131 -0.03(-2.81%)
Dec 12, 2003 1.173 1.201 1.154 1.173 157,175 -0.02(-1.75%)
Dec 11, 2003 1.178 1.194 1.178 1.194 10,918 +0.00(+0.00%)
Dec 10, 2003 1.165 1.209 1.165 1.194 68,938 +0.02(+2.02%)
Dec 09, 2003 1.204 1.212 1.171 1.171 1,790,937 -0.04(-2.96%)
Dec 08, 2003 1.239 1.239 1.206 1.206 100,856 -0.04(-2.83%)
Dec 05, 2003 1.247 1.246 1.237 1.241 448,553 -0.01(-0.44%)
Dec 04, 2003 1.256 1.262 1.247 1.247 101,174 -0.01(-0.83%)
Dec 03, 2003 1.256 1.273 1.256 1.257 176,509 -0.01(-0.52%)
Dec 02, 2003 1.276 1.278 1.261 1.264 140,388 -0.02(-1.50%)
Dec 01, 2003 1.237 1.294 1.231 1.283 227,370 +0.03(+2.77%)
Nov 28, 2003 1.250 1.250 1.235 1.249 49,131 -0.01(-0.48%)
Nov 26, 2003 1.206 1.255 1.206 1.255 21,381 +0.02(+1.47%)
Nov 25, 2003 1.201 1.243 1.198 1.236 64,144 -0.01(-0.71%)
Nov 24, 2003 1.177 1.246 1.177 1.245 77,036 +0.04(+3.62%)
Nov 21, 2003 1.195 1.229 1.182 1.202 147,576 -0.01(-0.60%)
Nov 20, 2003 1.189 1.209 1.185 1.209 66,464 +0.03(+2.71%)
Nov 19, 2003 1.185 1.185 1.177 1.177 17,887 -0.03(-2.41%)
Nov 18, 2003 1.232 1.251 1.205 1.206 95,287 -0.04(-3.47%)
Nov 17, 2003 1.234 1.250 1.209 1.250 101,665 +0.04(+3.36%)
Nov 14, 2003 1.195 1.223 1.182 1.209 197,308 +0.01(+1.01%)
Nov 13, 2003 1.253 1.253 1.174 1.197 70,058 +0.01(+0.65%)
Nov 12, 2003 1.214 1.229 1.182 1.189 226,214 -0.03(-2.39%)
Nov 11, 2003 1.236 1.253 1.217 1.218 288,165 -0.02(-1.47%)
Nov 10, 2003 1.170 1.253 1.170 1.236 272,543 +0.05(+4.65%)
Nov 07, 2003 1.141 1.189 1.141 1.182 82,140 +0.04(+3.32%)
Nov 06, 2003 1.197 1.202 1.141 1.144 74,261 -0.05(-4.50%)
Nov 05, 2003 1.183 1.202 1.161 1.197 77,928 -0.00(-0.27%)
Nov 04, 2003 1.162 1.202 1.162 1.201 104,859 +0.04(+3.60%)
Nov 03, 2003 1.162 1.162 1.159 1.159 19,652 -0.00(-0.19%)
Oct 31, 2003 1.163 1.164 1.161 1.161 51,861 -0.00(-0.09%)
Oct 30, 2003 1.165 1.162 1.160 1.162 73,697 -0.00(-0.24%)
Oct 29, 2003 1.146 1.165 1.133 1.165 144,237 +0.03(+2.71%)
Oct 28, 2003 1.110 1.138 1.099 1.134 462,200 +0.02(+1.98%)
Oct 27, 2003 1.134 1.134 1.093 1.112 223,821 -0.01(-1.27%)
Oct 24, 2003 1.115 1.140 1.099 1.127 63,689 +0.00(+0.24%)
Oct 23, 2003 1.072 1.143 1.072 1.124 174,690 +0.01(+1.29%)
Oct 22, 2003 1.077 1.118 1.051 1.110 784,285 +0.02(+2.23%)
Oct 21, 2003 1.022 1.129 1.022 1.085 1,789,163 +0.17(+18.26%)
Oct 20, 2003 0.9249 0.9628 0.9177 0.9177 123,738 -0.02(-2.40%)
Oct 17, 2003 0.9467 0.9540 0.8985 0.9403 33,664 -0.00(-0.01%)
Oct 16, 2003 0.9540 0.9436 0.9370 0.9403 18,196 -0.01(-1.43%)
Oct 15, 2003 0.9496 0.9595 0.9095 0.9540 174,690 +0.00(+0.46%)
Oct 14, 2003 0.9491 0.9496 0.9392 0.9496 14,557 -0.00(-0.01%)
Oct 13, 2003 0.9425 0.9524 0.9419 0.9497 51,861 +0.01(+1.53%)
Oct 10, 2003 0.9375 0.9513 0.9205 0.9353 208,172 -0.01(-0.99%)
Oct 09, 2003 0.9487 0.9502 0.9364 0.9447 15,467 -0.01(-0.64%)
Oct 08, 2003 0.9584 0.9584 0.9397 0.9507 10,008 -0.01(-0.92%)
Oct 07, 2003 0.9623 0.9645 0.9595 0.9595 19,215 -0.00(-0.46%)
Oct 06, 2003 0.9617 0.9639 0.9348 0.9639 71,459 +0.00(+0.23%)
Oct 03, 2003 0.9699 0.9699 0.9260 0.9617 59,594 -0.01(-0.62%)
Oct 02, 2003 0.9502 0.9716 0.9502 0.9677 279,276 +0.01(+1.49%)
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.