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 (%)
Jun 30, 2004 1.470 1.484 1.456 1.477 272,043 -0.01(-0.44%)
Jun 29, 2004 1.480 1.490 1.479 1.483 598,677 +0.02(+1.47%)
Jun 28, 2004 1.442 1.484 1.404 1.462 301,158 +0.05(+3.22%)
Jun 25, 2004 1.413 1.429 1.254 1.416 2,974,280 +0.00(+0.27%)
Jun 24, 2004 1.455 1.456 1.395 1.412 195,616 -0.05(-3.38%)
Jun 23, 2004 1.451 1.462 1.442 1.462 106,451 +0.01(+0.64%)
Jun 22, 2004 1.467 1.467 1.366 1.452 215,633 +0.02(+1.65%)
Jun 21, 2004 1.489 1.489 1.426 1.429 177,419 -0.06(-3.85%)
Jun 18, 2004 1.484 1.487 1.484 1.486 81,885 +0.00(+0.15%)
Jun 17, 2004 1.486 1.493 1.471 1.484 169,231 -0.00(-0.04%)
Jun 16, 2004 1.423 1.500 1.423 1.484 884,368 +0.02(+1.05%)
Jun 15, 2004 1.351 1.470 1.350 1.469 399,421 +0.11(+8.39%)
Jun 14, 2004 1.388 1.396 1.351 1.355 322,994 -0.03(-2.18%)
Jun 10, 2004 1.377 1.387 1.376 1.385 110,091 +0.01(+0.44%)
Jun 09, 2004 1.386 1.404 1.377 1.379 104,632 -0.02(-1.18%)
Jun 08, 2004 1.384 1.396 1.373 1.396 152,853 +0.01(+0.83%)
Jun 07, 2004 1.371 1.387 1.371 1.384 95,533 -0.00(-0.16%)
Jun 04, 2004 1.388 1.415 1.371 1.387 212,903 -0.01(-0.59%)
Jun 03, 2004 1.354 1.404 1.354 1.395 381,224 +0.02(+1.56%)
Jun 02, 2004 1.361 1.373 1.352 1.373 119,189 +0.00(+0.24%)
Jun 01, 2004 1.359 1.372 1.348 1.370 139,206 +0.00(+0.00%)
May 28, 2004 1.373 1.373 1.358 1.370 197,436 +0.00(+0.28%)
May 27, 2004 1.368 1.370 1.363 1.366 961,705 +0.00(+0.04%)
May 26, 2004 1.362 1.369 1.360 1.366 121,009 +0.01(+0.77%)
May 25, 2004 1.357 1.366 1.354 1.355 425,807 -0.01(-0.68%)
May 24, 2004 1.368 1.371 1.357 1.365 254,756 +0.01(+0.53%)
May 21, 2004 1.354 1.371 1.347 1.357 323,904 +0.00(+0.37%)
May 20, 2004 1.338 1.366 1.338 1.352 216,542 -0.01(-0.73%)
May 19, 2004 1.316 1.362 1.316 1.362 95,533 +0.04(+2.99%)
May 18, 2004 1.325 1.357 1.276 1.323 498,594 -0.01(-0.82%)
May 17, 2004 1.319 1.346 1.319 1.334 11,827 -0.02(-1.78%)
May 14, 2004 1.346 1.374 1.305 1.358 390,323 +0.02(+1.69%)
May 13, 2004 1.346 1.351 1.314 1.335 434,905 -0.01(-0.82%)
May 12, 2004 1.333 1.346 1.328 1.346 70,058 +0.00(+0.20%)
May 11, 2004 1.368 1.368 1.309 1.344 156,493 -0.03(-2.20%)
May 10, 2004 1.379 1.383 1.362 1.374 343,011 -0.00(-0.20%)
May 07, 2004 1.374 1.379 1.374 1.377 10,918 +0.00(+0.16%)
May 06, 2004 1.379 1.379 1.360 1.374 287,510 -0.00(-0.32%)
May 05, 2004 1.387 1.387 1.347 1.379 100,082 +0.00(+0.04%)
May 04, 2004 1.388 1.388 1.354 1.378 125,558 -0.01(-0.67%)
May 03, 2004 1.356 1.397 1.356 1.388 60,959 +0.01(+0.88%)
Apr 30, 2004 1.357 1.381 1.355 1.376 109,181 +0.03(+2.00%)
Apr 29, 2004 1.378 1.379 1.344 1.349 20,016 -0.03(-1.84%)
Apr 28, 2004 1.382 1.401 1.366 1.374 33,664 -0.03(-1.96%)
Apr 27, 2004 1.360 1.401 1.360 1.401 195,616 +0.04(+2.82%)
Apr 26, 2004 1.368 1.368 1.335 1.363 51,861 +0.02(+1.64%)
Apr 23, 2004 1.322 1.341 1.316 1.341 824,318 +0.00(+0.12%)
Apr 22, 2004 1.221 1.360 1.221 1.339 306,617 -0.00(-0.00%)
Apr 21, 2004 1.380 1.380 1.319 1.339 32,754 -0.04(-3.21%)
Apr 20, 2004 1.319 1.416 1.313 1.384 388,503 +0.06(+4.92%)
Apr 19, 2004 1.256 1.319 1.247 1.319 199,255 +0.07(+5.26%)
Apr 16, 2004 1.243 1.253 1.234 1.253 16,377 +0.00(+0.00%)
Apr 15, 2004 1.256 1.256 1.239 1.253 70,967 -0.00(-0.13%)
Apr 14, 2004 1.236 1.255 1.236 1.255 40,033 +0.02(+1.38%)
Apr 13, 2004 1.236 1.242 1.232 1.238 55,500 -0.00(-0.31%)
Apr 12, 2004 1.232 1.244 1.232 1.241 106,451 -0.00(-0.22%)
Apr 08, 2004 1.236 1.275 1.232 1.244 282,961 +0.00(+0.35%)
Apr 07, 2004 1.234 1.247 1.230 1.240 383,044 -0.01(-0.70%)
Apr 06, 2004 1.252 1.252 1.221 1.249 71,877 -0.00(-0.14%)
Apr 05, 2004 1.165 1.264 1.165 1.250 84,615 -0.01(-1.08%)
Apr 02, 2004 1.242 1.264 1.199 1.264 67,328 +0.02(+1.32%)
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.