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

Exponent Inc (NQ: EXPO )

94.81 -1.09 (-1.14%)
Streaming Delayed Price Updated: 12:29 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 (%)
Oct 29, 2004 1.490 1.502 1.484 1.484 195,616 -0.02(-1.46%)
Oct 28, 2004 1.483 1.506 1.478 1.506 195,616 +0.02(+1.48%)
Oct 27, 2004 1.474 1.484 1.471 1.484 115,550 +0.00(+0.00%)
Oct 26, 2004 1.474 1.484 1.460 1.484 184,698 +0.01(+0.75%)
Oct 25, 2004 1.466 1.474 1.458 1.473 202,895 -0.00(-0.33%)
Oct 22, 2004 1.473 1.487 1.467 1.478 550,455 -0.00(-0.07%)
Oct 21, 2004 1.485 1.492 1.468 1.479 474,028 -0.01(-0.88%)
Oct 20, 2004 1.471 1.494 1.466 1.492 182,878 +0.01(+0.93%)
Oct 19, 2004 1.481 1.511 1.471 1.478 1,820,598 -0.01(-0.41%)
Oct 18, 2004 1.484 1.494 1.484 1.484 88,254 -0.00(-0.22%)
Oct 15, 2004 1.490 1.498 1.483 1.488 177,419 -0.00(-0.15%)
Oct 14, 2004 1.494 1.496 1.483 1.490 197,436 -0.00(-0.33%)
Oct 13, 2004 1.511 1.511 1.457 1.495 155,583 -0.02(-1.02%)
Oct 12, 2004 1.491 1.511 1.491 1.510 30,024 +0.03(+1.74%)
Oct 11, 2004 1.497 1.498 1.484 1.484 4,549 -0.01(-0.99%)
Oct 08, 2004 1.514 1.523 1.499 1.499 12,737 -0.02(-1.16%)
Oct 07, 2004 1.532 1.532 1.517 1.517 55,500 -0.02(-1.43%)
Oct 06, 2004 1.527 1.541 1.524 1.539 115,550 +0.01(+0.43%)
Oct 05, 2004 1.527 1.550 1.527 1.532 56,410 +0.01(+0.43%)
Oct 04, 2004 1.522 1.526 1.514 1.526 39,123 +0.01(+0.95%)
Oct 01, 2004 1.482 1.525 1.482 1.511 44,582 -0.00(-0.18%)
Sep 30, 2004 1.462 1.514 1.450 1.514 97,353 +0.03(+2.04%)
Sep 29, 2004 1.475 1.484 1.458 1.484 145,575 +0.01(+0.44%)
Sep 28, 2004 1.456 1.498 1.456 1.477 353,019 +0.02(+1.44%)
Sep 27, 2004 1.455 1.471 1.445 1.456 60,049 -0.01(-0.75%)
Sep 24, 2004 1.441 1.471 1.441 1.467 22,746 +0.02(+1.14%)
Sep 23, 2004 1.415 1.458 1.415 1.451 46,402 +0.01(+0.53%)
Sep 22, 2004 1.434 1.443 1.416 1.443 91,894 +0.00(+0.00%)
Sep 21, 2004 1.436 1.455 1.432 1.443 159,222 +0.01(+0.57%)
Sep 20, 2004 1.440 1.440 1.432 1.435 30,024 +0.00(+0.04%)
Sep 17, 2004 1.435 1.465 1.429 1.434 131,927 +0.01(+0.38%)
Sep 16, 2004 1.440 1.440 1.418 1.429 40,033 -0.00(-0.34%)
Sep 15, 2004 1.399 1.443 1.399 1.434 110,091 +0.02(+1.60%)
Sep 14, 2004 1.384 1.432 1.382 1.411 154,673 +0.03(+2.11%)
Sep 13, 2004 1.383 1.408 1.382 1.382 212,903 -0.02(-1.60%)
Sep 10, 2004 1.422 1.443 1.405 1.405 33,664 -0.03(-2.41%)
Sep 09, 2004 1.444 1.444 1.421 1.439 47,311 +0.01(+0.42%)
Sep 08, 2004 1.445 1.451 1.430 1.433 171,960 -0.01(-0.80%)
Sep 07, 2004 1.455 1.469 1.441 1.445 165,291 -0.01(-0.53%)
Sep 03, 2004 1.473 1.473 1.433 1.452 80,066 -0.00(-0.30%)
Sep 02, 2004 1.458 1.476 1.434 1.457 141,025 -0.01(-0.53%)
Sep 01, 2004 1.418 1.505 1.399 1.465 201,075 +0.04(+2.50%)
Aug 31, 2004 1.368 1.429 1.368 1.429 157,403 +0.05(+3.79%)
Aug 30, 2004 1.384 1.384 1.338 1.377 151,034 -0.02(-1.18%)
Aug 27, 2004 1.388 1.401 1.388 1.393 60,049 +0.00(+0.28%)
Aug 26, 2004 1.393 1.399 1.382 1.389 310,256 +0.00(+0.12%)
Aug 25, 2004 1.394 1.396 1.377 1.388 160,132 -0.00(-0.36%)
Aug 24, 2004 1.369 1.396 1.369 1.393 28,205 +0.02(+1.12%)
Aug 23, 2004 1.370 1.388 1.370 1.377 88,436 -0.00(-0.32%)
Aug 20, 2004 1.390 1.390 1.374 1.382 180,949 -0.00(-0.12%)
Aug 19, 2004 1.372 1.383 1.372 1.383 663,276 -0.00(-0.32%)
Aug 18, 2004 1.370 1.424 1.370 1.388 154,173 +0.01(+0.80%)
Aug 17, 2004 1.383 1.403 1.377 1.377 29,115 -0.02(-1.38%)
Aug 16, 2004 1.382 1.414 1.374 1.396 161,042 +0.02(+1.56%)
Aug 13, 2004 1.373 1.378 1.369 1.374 312,986 +0.01(+0.44%)
Aug 12, 2004 1.363 1.379 1.350 1.368 85,525 +0.00(+0.00%)
Aug 11, 2004 1.362 1.369 1.334 1.368 191,067 -0.00(-0.32%)
Aug 10, 2004 1.359 1.388 1.357 1.373 189,247 -0.00(-0.32%)
Aug 09, 2004 1.344 1.383 1.305 1.377 130,535 +0.02(+1.79%)
Aug 06, 2004 1.390 1.395 1.323 1.353 460,381 -0.02(-1.72%)
Aug 05, 2004 1.407 1.407 1.369 1.377 43,672 -0.05(-3.24%)
Aug 04, 2004 1.429 1.429 1.349 1.423 185,608 -0.00(-0.04%)
Aug 03, 2004 1.336 1.429 1.327 1.423 815,220 +0.08(+5.71%)
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.