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

Exponent Inc (NQ: EXPO )

96.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 30, 2004 1.385 1.395 1.380 1.380 66,435 -0.02(-1.22%)
Jul 29, 2004 1.413 1.456 1.382 1.397 53,694 -0.05(-3.53%)
Jul 28, 2004 1.398 1.448 1.396 1.448 143,791 +0.06(+4.23%)
Jul 27, 2004 1.445 1.454 1.352 1.389 302,143 -0.06(-3.88%)
Jul 26, 2004 1.488 1.488 1.444 1.445 144,701 -0.02(-1.61%)
Jul 23, 2004 1.493 1.493 1.462 1.469 72,805 -0.01(-0.89%)
Jul 22, 2004 1.483 1.483 1.439 1.482 355,837 +0.00(+0.07%)
Jul 21, 2004 1.504 1.510 1.464 1.481 184,744 -0.03(-1.75%)
Jul 20, 2004 1.513 1.538 1.494 1.508 406,801 +0.02(+1.45%)
Jul 19, 2004 1.494 1.500 1.474 1.486 228,427 +0.01(+0.48%)
Jul 16, 2004 1.427 1.483 1.405 1.479 189,294 +0.03(+2.09%)
Jul 15, 2004 1.425 1.499 1.425 1.449 65,525 +0.03(+1.89%)
Jul 14, 2004 1.420 1.443 1.412 1.422 71,895 -0.01(-0.38%)
Jul 13, 2004 1.483 1.483 1.414 1.427 222,057 -0.06(-3.78%)
Jul 12, 2004 1.428 1.492 1.384 1.483 269,381 +0.06(+4.01%)
Jul 09, 2004 1.425 1.435 1.362 1.426 91,917 -0.00(-0.08%)
Jul 08, 2004 1.429 1.447 1.403 1.427 83,726 -0.01(-0.88%)
Jul 07, 2004 1.486 1.486 1.440 1.440 716,226 -0.04(-2.78%)
Jul 06, 2004 1.461 1.486 1.441 1.481 154,712 +0.03(+2.16%)
Jul 02, 2004 1.483 1.500 1.449 1.450 120,129 -0.04(-2.87%)
Jul 01, 2004 1.486 1.493 1.466 1.493 190,204 +0.02(+1.12%)
Jun 30, 2004 1.470 1.483 1.456 1.476 272,111 -0.01(-0.44%)
Jun 29, 2004 1.480 1.490 1.478 1.483 598,827 +0.02(+1.47%)
Jun 28, 2004 1.442 1.483 1.404 1.461 301,233 +0.05(+3.22%)
Jun 25, 2004 1.413 1.428 1.253 1.416 2,975,023 +0.00(+0.27%)
Jun 24, 2004 1.455 1.456 1.395 1.412 195,665 -0.05(-3.38%)
Jun 23, 2004 1.450 1.461 1.442 1.461 106,478 +0.01(+0.64%)
Jun 22, 2004 1.466 1.466 1.365 1.452 215,686 +0.02(+1.65%)
Jun 21, 2004 1.488 1.488 1.426 1.428 177,463 -0.06(-3.85%)
Jun 18, 2004 1.483 1.487 1.483 1.486 81,906 +0.00(+0.15%)
Jun 17, 2004 1.486 1.492 1.470 1.483 169,273 -0.00(-0.04%)
Jun 16, 2004 1.423 1.500 1.423 1.484 884,589 +0.02(+1.05%)
Jun 15, 2004 1.350 1.470 1.350 1.469 399,521 +0.11(+8.39%)
Jun 14, 2004 1.387 1.395 1.350 1.355 323,075 -0.03(-2.18%)
Jun 10, 2004 1.376 1.387 1.376 1.385 110,118 +0.01(+0.44%)
Jun 09, 2004 1.386 1.403 1.377 1.379 104,658 -0.02(-1.18%)
Jun 08, 2004 1.384 1.395 1.373 1.395 152,892 +0.01(+0.83%)
Jun 07, 2004 1.371 1.386 1.371 1.384 95,557 -0.00(-0.16%)
Jun 04, 2004 1.387 1.415 1.371 1.386 212,956 -0.01(-0.59%)
Jun 03, 2004 1.354 1.404 1.354 1.394 381,319 +0.02(+1.56%)
Jun 02, 2004 1.361 1.373 1.352 1.373 119,219 +0.00(+0.24%)
Jun 01, 2004 1.359 1.372 1.348 1.370 139,240 +0.00(+0.00%)
May 28, 2004 1.373 1.373 1.358 1.370 197,485 +0.00(+0.28%)
May 27, 2004 1.368 1.370 1.363 1.366 961,945 +0.00(+0.04%)
May 26, 2004 1.362 1.369 1.360 1.365 121,039 +0.01(+0.77%)
May 25, 2004 1.357 1.366 1.353 1.355 425,913 -0.01(-0.68%)
May 24, 2004 1.368 1.370 1.357 1.364 254,820 +0.01(+0.53%)
May 21, 2004 1.353 1.370 1.347 1.357 323,985 +0.00(+0.37%)
May 20, 2004 1.338 1.365 1.338 1.352 216,597 -0.01(-0.73%)
May 19, 2004 1.316 1.362 1.316 1.362 95,557 +0.04(+2.99%)
May 18, 2004 1.325 1.356 1.276 1.322 498,719 -0.01(-0.82%)
May 17, 2004 1.319 1.346 1.319 1.333 11,830 -0.02(-1.78%)
May 14, 2004 1.345 1.374 1.305 1.358 390,420 +0.02(+1.69%)
May 13, 2004 1.346 1.350 1.314 1.335 435,014 -0.01(-0.82%)
May 12, 2004 1.332 1.346 1.328 1.346 70,075 +0.00(+0.20%)
May 11, 2004 1.368 1.368 1.309 1.343 156,532 -0.03(-2.20%)
May 10, 2004 1.379 1.383 1.361 1.374 343,096 -0.00(-0.20%)
May 07, 2004 1.374 1.379 1.374 1.376 10,920 +0.00(+0.16%)
May 06, 2004 1.379 1.379 1.360 1.374 287,582 -0.00(-0.32%)
May 05, 2004 1.387 1.387 1.347 1.378 100,107 +0.00(+0.04%)
May 04, 2004 1.387 1.387 1.354 1.378 125,589 -0.01(-0.67%)
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.