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 31, 2019 66.09 66.77 65.88 65.95 246,830 -0.10(-0.14%)
Dec 30, 2019 66.36 66.40 65.62 66.05 159,217 -0.37(-0.56%)
Dec 27, 2019 66.41 66.90 65.70 66.42 130,373 +0.00(+0.00%)
Dec 26, 2019 66.61 66.89 66.32 66.42 99,316 -0.14(-0.22%)
Dec 24, 2019 66.63 66.63 65.93 66.57 52,002 -0.07(-0.10%)
Dec 23, 2019 66.98 66.98 65.28 66.63 213,401 -0.41(-0.61%)
Dec 20, 2019 66.49 67.44 66.37 67.04 704,288 +0.52(+0.78%)
Dec 19, 2019 65.80 66.62 65.37 66.53 268,568 +0.95(+1.44%)
Dec 18, 2019 65.70 65.70 64.88 65.58 493,313 -0.23(-0.35%)
Dec 17, 2019 64.47 65.85 64.22 65.81 283,183 +1.55(+2.41%)
Dec 16, 2019 63.90 64.62 63.90 64.26 452,984 +0.57(+0.90%)
Dec 13, 2019 63.04 63.73 62.32 63.69 375,739 +0.53(+0.83%)
Dec 12, 2019 63.63 64.15 62.80 63.16 253,309 -0.62(-0.97%)
Dec 11, 2019 62.87 63.85 62.56 63.78 299,756 +0.92(+1.46%)
Dec 10, 2019 62.36 63.04 62.18 62.87 209,936 +0.36(+0.58%)
Dec 09, 2019 62.50 62.96 62.31 62.50 210,276 -0.14(-0.23%)
Dec 06, 2019 62.31 63.12 62.04 62.65 236,157 +0.58(+0.94%)
Dec 05, 2019 61.69 62.26 61.39 62.06 204,545 +0.52(+0.84%)
Dec 04, 2019 60.53 61.78 60.53 61.55 308,927 +0.98(+1.62%)
Dec 03, 2019 59.65 60.74 59.65 60.57 139,317 +0.51(+0.86%)
Dec 02, 2019 60.52 60.99 59.84 60.05 267,601 -0.53(-0.88%)
Nov 29, 2019 61.29 61.29 60.45 60.59 56,747 -0.72(-1.18%)
Nov 27, 2019 61.55 61.60 60.84 61.31 483,454 +0.20(+0.33%)
Nov 26, 2019 60.06 61.30 59.73 61.11 228,079 +1.09(+1.81%)
Nov 25, 2019 58.82 60.47 58.73 60.02 245,133 +1.41(+2.41%)
Nov 22, 2019 59.14 59.33 58.34 58.61 122,725 -0.54(-0.92%)
Nov 21, 2019 59.98 59.98 58.48 59.16 206,364 -0.78(-1.30%)
Nov 20, 2019 59.86 61.14 59.43 59.94 256,501 -0.10(-0.16%)
Nov 19, 2019 59.77 60.82 59.74 60.03 132,345 +0.54(+0.91%)
Nov 18, 2019 60.34 60.71 59.17 59.49 221,111 -1.00(-1.65%)
Nov 15, 2019 60.31 60.56 59.85 60.49 204,961 +0.66(+1.10%)
Nov 14, 2019 59.56 60.17 59.32 59.83 150,302 +0.25(+0.42%)
Nov 13, 2019 59.57 60.37 59.51 59.58 143,687 -0.19(-0.32%)
Nov 12, 2019 59.98 60.12 59.30 59.77 197,887 -0.21(-0.35%)
Nov 11, 2019 59.91 60.21 59.55 59.98 124,258 -0.07(-0.11%)
Nov 08, 2019 59.93 60.68 59.92 60.05 138,983 +0.03(+0.06%)
Nov 07, 2019 61.65 61.73 59.57 60.02 234,042 -1.32(-2.15%)
Nov 06, 2019 61.26 61.61 60.97 61.34 149,986 +0.25(+0.41%)
Nov 05, 2019 61.20 61.42 60.85 61.09 205,136 -0.03(-0.05%)
Nov 04, 2019 61.20 61.51 60.57 61.12 224,026 +0.10(+0.17%)
Nov 01, 2019 60.71 61.22 60.23 61.01 176,850 +0.45(+0.74%)
Oct 31, 2019 61.48 61.78 60.26 60.57 274,371 -0.92(-1.49%)
Oct 30, 2019 61.44 61.61 60.69 61.48 172,820 -0.03(-0.05%)
Oct 29, 2019 60.83 61.79 60.62 61.51 209,858 +0.66(+1.08%)
Oct 28, 2019 60.15 61.72 60.15 60.85 301,065 +0.75(+1.25%)
Oct 25, 2019 62.27 62.27 60.07 60.10 270,100 -2.05(-3.30%)
Oct 24, 2019 61.83 62.25 61.27 62.15 284,620 +0.71(+1.16%)
Oct 23, 2019 61.20 61.68 61.16 61.43 188,398 +0.10(+0.16%)
Oct 22, 2019 61.36 62.88 61.20 61.34 281,189 -0.28(-0.45%)
Oct 21, 2019 62.54 63.19 61.25 61.61 460,886 -0.95(-1.52%)
Oct 18, 2019 63.49 64.10 60.30 62.57 622,543 -4.93(-7.30%)
Oct 17, 2019 66.54 67.59 66.10 67.50 584,317 +1.30(+1.96%)
Oct 16, 2019 65.88 66.73 65.10 66.20 224,829 +0.11(+0.17%)
Oct 15, 2019 66.53 66.62 65.87 66.09 133,678 -0.20(-0.30%)
Oct 14, 2019 67.04 67.33 66.14 66.29 91,156 -0.85(-1.26%)
Oct 11, 2019 67.27 68.12 67.11 67.13 157,235 +0.35(+0.53%)
Oct 10, 2019 66.62 66.97 66.08 66.78 143,187 +0.31(+0.46%)
Oct 09, 2019 66.39 66.87 66.07 66.48 182,890 +0.33(+0.50%)
Oct 08, 2019 66.75 67.12 66.11 66.14 217,827 -1.12(-1.66%)
Oct 07, 2019 66.86 67.37 66.28 67.26 291,013 +0.18(+0.27%)
Oct 04, 2019 65.91 67.11 65.91 67.08 573,977 +1.25(+1.90%)
Oct 03, 2019 65.75 66.22 65.31 65.83 139,010 +0.14(+0.22%)
Oct 02, 2019 65.32 65.89 64.84 65.69 1,019,740 +0.36(+0.55%)
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.