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

Exponent Inc (NQ: EXPO )

95.91 +0.58 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2004 1.368 1.428 1.368 1.428 157,442 +0.05(+3.79%)
Aug 30, 2004 1.384 1.384 1.338 1.376 151,071 -0.02(-1.18%)
Aug 27, 2004 1.387 1.401 1.387 1.393 60,064 +0.00(+0.28%)
Aug 26, 2004 1.392 1.399 1.382 1.389 310,334 +0.00(+0.12%)
Aug 25, 2004 1.394 1.395 1.376 1.387 160,172 -0.00(-0.36%)
Aug 24, 2004 1.369 1.395 1.369 1.392 28,212 +0.02(+1.12%)
Aug 23, 2004 1.370 1.387 1.370 1.377 88,458 -0.00(-0.32%)
Aug 20, 2004 1.389 1.389 1.374 1.381 180,995 -0.00(-0.12%)
Aug 19, 2004 1.371 1.383 1.371 1.383 663,442 -0.00(-0.32%)
Aug 18, 2004 1.370 1.424 1.370 1.387 154,211 +0.01(+0.80%)
Aug 17, 2004 1.383 1.403 1.376 1.376 29,122 -0.02(-1.38%)
Aug 16, 2004 1.381 1.414 1.374 1.395 161,082 +0.02(+1.56%)
Aug 13, 2004 1.373 1.377 1.369 1.374 313,064 +0.01(+0.44%)
Aug 12, 2004 1.363 1.378 1.350 1.368 85,546 +0.00(+0.00%)
Aug 11, 2004 1.361 1.369 1.333 1.368 191,115 -0.00(-0.32%)
Aug 10, 2004 1.359 1.387 1.357 1.372 189,294 -0.00(-0.32%)
Aug 09, 2004 1.343 1.382 1.304 1.377 130,567 +0.02(+1.79%)
Aug 06, 2004 1.389 1.394 1.322 1.353 460,496 -0.02(-1.72%)
Aug 05, 2004 1.406 1.406 1.369 1.376 43,683 -0.05(-3.24%)
Aug 04, 2004 1.428 1.428 1.349 1.422 185,654 -0.00(-0.04%)
Aug 03, 2004 1.336 1.428 1.327 1.423 815,424 +0.08(+5.71%)
Aug 02, 2004 1.360 1.360 1.292 1.346 242,079 -0.03(-2.47%)
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%)
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.