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

Exponent Inc (NQ: EXPO )

95.91 UNCHANGED
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 (%)
May 30, 2003 0.8227 0.8793 0.8067 0.8754 484,037 +0.05(+6.19%)
May 29, 2003 0.8381 0.8381 0.8133 0.8243 65,508 -0.02(-1.83%)
May 28, 2003 0.8320 0.8397 0.8161 0.8397 142,845 +0.00(+0.26%)
May 27, 2003 0.8408 0.8512 0.8326 0.8375 256,576 +0.00(+0.20%)
May 23, 2003 0.7968 0.8457 0.7902 0.8359 210,174 +0.04(+4.68%)
May 22, 2003 0.8100 0.8100 0.7968 0.7985 56,410 -0.02(-2.29%)
May 21, 2003 0.8287 0.8408 0.8122 0.8172 51,861 -0.01(-0.87%)
May 20, 2003 0.8353 0.8408 0.8106 0.8243 138,296 -0.02(-2.09%)
May 19, 2003 0.8430 0.8545 0.8304 0.8419 52,770 -0.01(-1.16%)
May 16, 2003 0.8523 0.8573 0.8348 0.8518 92,804 +0.00(+0.06%)
May 15, 2003 0.8485 0.8518 0.8265 0.8512 124,648 +0.00(+0.32%)
May 14, 2003 0.8381 0.8518 0.8111 0.8485 128,288 +0.02(+1.98%)
May 13, 2003 0.8463 0.8518 0.8106 0.8320 283,871 -0.02(-2.32%)
May 12, 2003 0.8326 0.8628 0.8243 0.8518 523,160 -0.00(-0.19%)
May 09, 2003 0.8298 0.8628 0.8150 0.8534 585,029 +0.03(+3.95%)
May 08, 2003 0.8067 0.8210 0.8067 0.8210 228,370 +0.01(+1.71%)
May 07, 2003 0.7858 0.8073 0.7858 0.8072 309,347 +0.02(+2.36%)
May 06, 2003 0.7809 0.7891 0.7804 0.7886 148,304 +0.01(+0.70%)
May 05, 2003 0.7935 0.7935 0.7694 0.7831 171,050 -0.01(-0.97%)
May 02, 2003 0.7694 0.7908 0.7666 0.7908 343,921 +0.02(+2.42%)
May 01, 2003 0.7644 0.7721 0.7578 0.7721 249,297 +0.01(+1.01%)
Apr 30, 2003 0.7694 0.7787 0.7606 0.7644 849,794 +0.00(+0.07%)
Apr 29, 2003 0.7727 0.7727 0.7622 0.7639 177,419 -0.00(-0.50%)
Apr 28, 2003 0.7677 0.7738 0.7644 0.7677 585,029 -0.00(-0.07%)
Apr 25, 2003 0.7694 0.7694 0.7639 0.7683 76,426 -0.00(-0.29%)
Apr 24, 2003 0.7798 0.7804 0.7650 0.7705 742,432 -0.00(-0.57%)
Apr 23, 2003 0.7804 0.7968 0.7694 0.7749 757,900 -0.01(-0.91%)
Apr 22, 2003 0.7133 0.7968 0.7117 0.7820 610,505 +0.07(+9.88%)
Apr 21, 2003 0.7139 0.7150 0.7111 0.7117 27,295 +0.00(+0.39%)
Apr 17, 2003 0.7144 0.7144 0.7089 0.7089 19,106 +0.00(+0.00%)
Apr 16, 2003 0.7194 0.7194 0.7089 0.7089 10,918 -0.00(-0.69%)
Apr 15, 2003 0.7144 0.7144 0.7139 0.7139 29,115 -0.00(-0.08%)
Apr 14, 2003 0.7166 0.7166 0.7089 0.7144 61,869 +0.00(+0.00%)
Apr 11, 2003 0.7199 0.7199 0.7122 0.7144 514,062 -0.02(-2.33%)
Apr 10, 2003 0.7243 0.7419 0.7095 0.7314 213,813 +0.01(+1.99%)
Apr 09, 2003 0.7227 0.7347 0.7144 0.7172 53,680 -0.02(-2.10%)
Apr 08, 2003 0.7573 0.7694 0.7238 0.7325 181,059 -0.02(-2.34%)
Apr 07, 2003 0.7441 0.7688 0.7441 0.7501 43,672 +0.01(+1.34%)
Apr 04, 2003 0.7595 0.7595 0.7402 0.7402 36,393 -0.03(-3.65%)
Apr 03, 2003 0.7694 0.7694 0.7683 0.7683 51,861 -0.00(-0.14%)
Apr 02, 2003 0.7353 0.7699 0.7353 0.7694 108,271 +0.05(+6.38%)
Apr 01, 2003 0.7172 0.7309 0.7150 0.7232 727,875 +0.00(+0.08%)
Mar 31, 2003 0.7221 0.7227 0.7155 0.7227 24,565 -0.00(-0.08%)
Mar 28, 2003 0.7117 0.7232 0.7117 0.7232 73,697 +0.01(+1.39%)
Mar 27, 2003 0.7122 0.7144 0.7117 0.7133 20,926 +0.00(+0.15%)
Mar 26, 2003 0.7128 0.7150 0.7117 0.7122 70,967 -0.00(-0.15%)
Mar 25, 2003 0.7210 0.7254 0.7122 0.7133 72,787 +0.00(+0.00%)
Mar 24, 2003 0.6622 0.7375 0.6622 0.7133 115,823 -0.01(-0.99%)
Mar 21, 2003 0.7281 0.7281 0.6946 0.7205 99,173 -0.00(-0.46%)
Mar 20, 2003 0.7287 0.7287 0.7034 0.7238 24,565 -0.01(-0.98%)
Mar 19, 2003 0.7320 0.7320 0.7084 0.7309 526,799 -0.01(-0.75%)
Mar 18, 2003 0.7364 0.7364 0.7342 0.7364 17,287 -0.01(-0.74%)
Mar 17, 2003 0.7212 0.7419 0.7144 0.7419 105,087 +0.02(+2.58%)
Mar 14, 2003 0.7358 0.7358 0.7205 0.7232 39,123 -0.01(-1.05%)
Mar 13, 2003 0.7259 0.7386 0.7259 0.7309 353,929 -0.00(-0.15%)
Mar 12, 2003 0.7336 0.7380 0.7303 0.7320 69,148 +0.00(+0.00%)
Mar 11, 2003 0.7314 0.7518 0.7248 0.7320 1,026,304 -0.00(-0.16%)
Mar 10, 2003 0.7787 0.7787 0.7254 0.7331 276,592 -0.04(-5.45%)
Mar 07, 2003 0.8023 0.8023 0.7617 0.7754 211,083 -0.03(-3.95%)
Mar 06, 2003 0.8073 0.8078 0.8029 0.8073 129,197 -0.01(-1.08%)
Mar 05, 2003 0.8221 0.8238 0.8051 0.8161 80,976 +0.00(+0.34%)
Mar 04, 2003 0.7749 0.8304 0.7743 0.8133 363,937 +0.04(+4.96%)
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.