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

Exponent Inc (NQ: EXPO )

95.15 -0.76 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2005 1.569 1.575 1.542 1.559 125,280 -0.02(-1.39%)
Dec 29, 2005 1.598 1.598 1.580 1.581 140,724 -0.01(-0.79%)
Dec 28, 2005 1.598 1.598 1.591 1.594 48,233 +0.01(+0.35%)
Dec 27, 2005 1.541 1.604 1.522 1.588 222,057 +0.04(+2.34%)
Dec 23, 2005 1.560 1.574 1.527 1.552 76,309 -0.01(-0.49%)
Dec 22, 2005 1.538 1.564 1.520 1.560 80,368 +0.03(+1.83%)
Dec 21, 2005 1.519 1.544 1.519 1.532 84,218 +0.00(+0.29%)
Dec 20, 2005 1.521 1.561 1.511 1.527 243,671 -0.01(-0.54%)
Dec 19, 2005 1.520 1.536 1.520 1.536 80,040 -0.00(-0.29%)
Dec 16, 2005 1.509 1.540 1.509 1.540 419,251 +0.02(+1.56%)
Dec 15, 2005 1.528 1.528 1.500 1.516 114,314 -0.02(-1.08%)
Dec 14, 2005 1.553 1.578 1.533 1.533 98,906 -0.01(-0.57%)
Dec 13, 2005 1.554 1.556 1.535 1.542 79,886 -0.01(-0.85%)
Dec 12, 2005 1.547 1.564 1.547 1.555 171,029 +0.00(+0.14%)
Dec 09, 2005 1.547 1.569 1.543 1.553 288,729 +0.01(+0.89%)
Dec 08, 2005 1.540 1.559 1.538 1.539 139,068 -0.01(-0.92%)
Dec 07, 2005 1.551 1.569 1.550 1.553 516,902 +0.00(+0.18%)
Dec 06, 2005 1.547 1.567 1.530 1.550 174,806 +0.01(+0.64%)
Dec 05, 2005 1.531 1.541 1.492 1.541 45,976 +0.02(+1.34%)
Dec 02, 2005 1.538 1.553 1.494 1.520 226,316 -0.02(-1.46%)
Dec 01, 2005 1.525 1.565 1.492 1.543 149,533 +0.04(+2.67%)
Nov 30, 2005 1.521 1.550 1.493 1.503 86,283 -0.02(-1.33%)
Nov 29, 2005 1.542 1.542 1.511 1.523 54,868 -0.01(-0.40%)
Nov 28, 2005 1.577 1.577 1.528 1.529 42,755 -0.06(-3.60%)
Nov 25, 2005 1.592 1.593 1.580 1.586 70,102 -0.01(-0.41%)
Nov 23, 2005 1.585 1.597 1.585 1.593 60,938 -0.00(-0.03%)
Nov 22, 2005 1.585 1.593 1.585 1.593 91,371 +0.03(+1.75%)
Nov 21, 2005 1.571 1.571 1.538 1.566 47,178 -0.02(-1.42%)
Nov 18, 2005 1.600 1.601 1.584 1.588 46,986 +0.00(+0.10%)
Nov 17, 2005 1.553 1.588 1.528 1.587 34,755 +0.03(+2.23%)
Nov 16, 2005 1.561 1.561 1.510 1.552 98,651 -0.01(-0.63%)
Nov 15, 2005 1.607 1.607 1.558 1.562 30,414 -0.03(-1.76%)
Nov 14, 2005 1.587 1.609 1.587 1.590 67,809 -0.01(-0.41%)
Nov 11, 2005 1.580 1.606 1.577 1.597 319,580 +0.00(+0.21%)
Nov 10, 2005 1.583 1.608 1.535 1.593 126,408 -0.00(-0.07%)
Nov 09, 2005 1.502 1.602 1.502 1.594 81,069 +0.09(+5.87%)
Nov 08, 2005 1.526 1.526 1.500 1.506 27,302 -0.03(-1.83%)
Nov 07, 2005 1.533 1.541 1.517 1.534 68,246 -0.01(-0.43%)
Nov 04, 2005 1.548 1.556 1.534 1.541 185,017 -0.04(-2.47%)
Nov 03, 2005 1.593 1.607 1.576 1.580 196,093 -0.01(-0.86%)
Nov 02, 2005 1.592 1.593 1.575 1.593 297,884 +0.01(+0.45%)
Nov 01, 2005 1.584 1.589 1.564 1.586 108,607 +0.00(+0.17%)
Oct 31, 2005 1.543 1.619 1.543 1.583 187,793 +0.03(+2.13%)
Oct 28, 2005 1.547 1.554 1.539 1.550 205,312 +0.00(+0.32%)
Oct 27, 2005 1.559 1.567 1.545 1.545 80,686 -0.03(-1.75%)
Oct 26, 2005 1.571 1.584 1.562 1.573 77,629 -0.02(-1.14%)
Oct 25, 2005 1.617 1.633 1.579 1.591 77,747 -0.04(-2.56%)
Oct 24, 2005 1.630 1.634 1.615 1.633 102,310 +0.01(+0.44%)
Oct 21, 2005 1.604 1.626 1.604 1.626 97,905 +0.03(+1.58%)
Oct 20, 2005 1.623 1.623 1.586 1.600 119,437 -0.03(-1.72%)
Oct 19, 2005 1.602 1.628 1.602 1.628 632,099 +0.03(+1.58%)
Oct 18, 2005 1.587 1.628 1.555 1.603 261,691 -0.02(-1.08%)
Oct 17, 2005 1.624 1.634 1.610 1.621 124,415 -0.03(-1.63%)
Oct 14, 2005 1.643 1.648 1.638 1.648 27,092 +0.03(+1.73%)
Oct 13, 2005 1.591 1.621 1.584 1.620 58,645 +0.04(+2.33%)
Oct 12, 2005 1.586 1.587 1.566 1.583 75,654 +0.00(+0.24%)
Oct 11, 2005 1.638 1.642 1.577 1.579 121,003 -0.04(-2.64%)
Oct 10, 2005 1.640 1.645 1.621 1.622 90,470 -0.02(-1.44%)
Oct 07, 2005 1.619 1.648 1.619 1.645 69,984 +0.03(+2.15%)
Oct 06, 2005 1.652 1.697 1.604 1.611 147,850 -0.04(-2.46%)
Oct 05, 2005 1.672 1.677 1.643 1.652 59,090 -0.03(-1.92%)
Oct 04, 2005 1.699 1.703 1.673 1.684 116,361 +0.00(+0.10%)
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.