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 (%)
Dec 29, 2006 4.145 4.160 4.077 4.101 147,304 -0.06(-1.48%)
Dec 28, 2006 4.173 4.184 4.129 4.162 46,559 -0.02(-0.58%)
Dec 27, 2006 4.186 4.206 4.158 4.186 92,590 +0.00(+0.00%)
Dec 26, 2006 4.090 4.197 4.090 4.186 76,546 +0.06(+1.49%)
Dec 22, 2006 4.083 4.151 4.083 4.125 48,707 +0.04(+0.97%)
Dec 21, 2006 4.176 4.182 4.048 4.085 65,083 -0.08(-1.85%)
Dec 20, 2006 4.090 4.180 4.088 4.162 98,219 +0.09(+2.10%)
Dec 19, 2006 4.033 4.103 4.026 4.077 123,159 +0.03(+0.82%)
Dec 18, 2006 4.077 4.134 4.000 4.044 173,741 -0.01(-0.27%)
Dec 15, 2006 4.052 4.121 4.048 4.055 457,661 +0.00(+0.05%)
Dec 14, 2006 4.044 4.070 4.041 4.052 102,942 +0.01(+0.22%)
Dec 13, 2006 4.061 4.061 4.024 4.044 190,509 +0.00(+0.05%)
Dec 12, 2006 4.026 4.059 3.966 4.041 49,339 -0.00(-0.05%)
Dec 11, 2006 3.989 4.044 3.989 4.044 42,768 +0.05(+1.27%)
Dec 08, 2006 3.918 4.011 3.918 3.993 36,148 +0.05(+1.40%)
Dec 07, 2006 3.905 3.978 3.888 3.938 182,974 +0.05(+1.19%)
Dec 06, 2006 3.885 3.973 3.868 3.892 196,420 -0.01(-0.23%)
Dec 05, 2006 3.905 3.967 3.866 3.901 248,745 +0.02(+0.62%)
Dec 04, 2006 3.892 3.923 3.850 3.877 324,071 +0.01(+0.17%)
Dec 01, 2006 3.896 3.918 3.850 3.870 230,775 -0.05(-1.18%)
Nov 30, 2006 3.901 3.916 3.870 3.916 313,974 +0.00(+0.11%)
Nov 29, 2006 3.905 3.912 3.892 3.912 202,554 +0.03(+0.68%)
Nov 28, 2006 3.879 3.899 3.857 3.885 179,748 +0.01(+0.17%)
Nov 27, 2006 3.866 3.912 3.850 3.879 239,371 -0.02(-0.45%)
Nov 24, 2006 3.844 3.899 3.826 3.896 24,794 +0.02(+0.51%)
Nov 22, 2006 3.870 3.888 3.852 3.877 73,278 -0.00(-0.06%)
Nov 21, 2006 3.879 3.899 3.857 3.879 80,400 -0.00(-0.06%)
Nov 20, 2006 3.872 3.890 3.863 3.881 90,056 -0.02(-0.39%)
Nov 17, 2006 3.938 3.938 3.866 3.896 134,180 -0.04(-1.00%)
Nov 16, 2006 3.956 3.973 3.921 3.936 57,334 -0.02(-0.44%)
Nov 15, 2006 3.951 3.978 3.934 3.954 205,589 -0.00(-0.06%)
Nov 14, 2006 3.956 3.973 3.925 3.956 268,603 +0.00(+0.00%)
Nov 13, 2006 3.927 4.011 3.914 3.956 541,893 +0.01(+0.22%)
Nov 10, 2006 4.030 4.035 3.936 3.947 136,947 -0.05(-1.21%)
Nov 09, 2006 4.132 4.147 3.969 3.995 78,784 -0.12(-2.94%)
Nov 08, 2006 4.013 4.156 3.973 4.116 113,308 +0.07(+1.85%)
Nov 07, 2006 4.048 4.077 3.993 4.041 517,284 +0.02(+0.44%)
Nov 06, 2006 3.927 4.035 3.921 4.024 218,385 +0.11(+2.87%)
Nov 03, 2006 3.879 3.945 3.879 3.912 151,768 +0.05(+1.42%)
Nov 02, 2006 3.780 3.892 3.780 3.857 121,931 +0.03(+0.86%)
Nov 01, 2006 4.000 4.000 3.811 3.824 243,667 -0.15(-3.87%)
Oct 31, 2006 4.000 4.000 3.934 3.978 178,410 +0.00(+0.00%)
Oct 30, 2006 3.896 3.982 3.800 3.978 107,038 +0.08(+2.03%)
Oct 27, 2006 3.965 3.982 3.899 3.899 189,071 -0.06(-1.61%)
Oct 26, 2006 3.997 3.997 3.947 3.962 224,510 -0.03(-0.66%)
Oct 25, 2006 3.956 3.993 3.888 3.989 213,807 +0.04(+0.95%)
Oct 24, 2006 3.947 3.973 3.903 3.951 77,265 -0.03(-0.72%)
Oct 23, 2006 3.938 3.991 3.918 3.980 75,017 +0.01(+0.33%)
Oct 20, 2006 3.956 3.991 3.861 3.967 543,330 +0.03(+0.73%)
Oct 19, 2006 3.986 3.986 3.921 3.938 199,150 -0.02(-0.39%)
Oct 18, 2006 3.839 3.967 3.839 3.954 159,726 +0.13(+3.27%)
Oct 17, 2006 3.765 3.841 3.740 3.828 136,137 +0.00(+0.11%)
Oct 16, 2006 3.804 3.846 3.734 3.824 205,212 +0.01(+0.23%)
Oct 13, 2006 3.787 3.837 3.769 3.815 203,646 +0.02(+0.52%)
Oct 12, 2006 3.791 3.828 3.778 3.795 131,678 +0.04(+0.94%)
Oct 11, 2006 3.776 3.780 3.738 3.760 113,003 -0.02(-0.47%)
Oct 10, 2006 3.817 3.822 3.751 3.778 83,148 -0.02(-0.52%)
Oct 09, 2006 3.762 3.797 3.732 3.797 72,924 +0.01(+0.35%)
Oct 06, 2006 3.791 3.833 3.751 3.784 137,894 -0.02(-0.46%)
Oct 05, 2006 3.751 3.824 3.699 3.802 356,934 +0.07(+1.94%)
Oct 04, 2006 3.639 3.738 3.639 3.729 437,585 +0.08(+2.23%)
Oct 03, 2006 3.648 3.663 3.633 3.648 407,980 -0.01(-0.36%)
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.