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

Exponent Inc (NQ: EXPO )

110.77 -0.98 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2005 1.650 1.654 1.618 1.634 45,565 -0.01(-0.70%)
Jun 29, 2005 1.636 1.646 1.631 1.646 106,073 +0.00(+0.10%)
Jun 28, 2005 1.643 1.658 1.573 1.644 196,355 -0.01(-0.31%)
Jun 27, 2005 1.658 1.661 1.635 1.649 605,076 -0.02(-0.93%)
Jun 24, 2005 1.647 1.673 1.637 1.665 1,578,923 +0.03(+1.96%)
Jun 23, 2005 1.658 1.658 1.631 1.633 107,612 -0.02(-1.11%)
Jun 22, 2005 1.630 1.651 1.623 1.651 166,888 +0.03(+1.83%)
Jun 21, 2005 1.619 1.630 1.611 1.621 89,433 +0.02(+1.21%)
Jun 20, 2005 1.657 1.657 1.592 1.602 204,671 -0.03(-1.58%)
Jun 17, 2005 1.642 1.642 1.619 1.627 239,996 -0.01(-0.32%)
Jun 16, 2005 1.601 1.635 1.601 1.633 304,282 +0.03(+1.96%)
Jun 15, 2005 1.584 1.601 1.572 1.601 125,712 +0.03(+1.89%)
Jun 14, 2005 1.601 1.601 1.559 1.571 137,368 -0.03(-1.58%)
Jun 13, 2005 1.553 1.597 1.553 1.597 138,443 +0.04(+2.80%)
Jun 10, 2005 1.577 1.587 1.548 1.553 96,000 -0.05(-3.00%)
Jun 09, 2005 1.487 1.601 1.487 1.601 135,908 +0.10(+6.91%)
Jun 08, 2005 1.527 1.543 1.495 1.498 117,843 -0.01(-0.98%)
Jun 07, 2005 1.472 1.527 1.447 1.512 186,326 +0.08(+5.63%)
Jun 06, 2005 1.423 1.433 1.423 1.432 18,362 -0.01(-0.63%)
Jun 03, 2005 1.447 1.454 1.423 1.441 41,359 -0.02(-1.37%)
Jun 02, 2005 1.417 1.461 1.417 1.461 59,730 +0.03(+2.04%)
Jun 01, 2005 1.431 1.434 1.418 1.432 68,762 +0.02(+1.09%)
May 31, 2005 1.401 1.421 1.399 1.416 46,876 -0.01(-0.68%)
May 27, 2005 1.428 1.436 1.426 1.426 62,423 -0.00(-0.32%)
May 26, 2005 1.431 1.431 1.427 1.431 53,338 +0.00(+0.00%)
May 25, 2005 1.418 1.442 1.397 1.431 240,206 +0.00(+0.08%)
May 24, 2005 1.426 1.441 1.423 1.430 355,006 +0.02(+1.46%)
May 23, 2005 1.372 1.409 1.368 1.409 196,014 +0.04(+2.83%)
May 20, 2005 1.370 1.375 1.366 1.370 125,905 +0.00(+0.13%)
May 19, 2005 1.375 1.375 1.359 1.368 106,370 -0.01(-0.62%)
May 18, 2005 1.379 1.389 1.372 1.377 136,406 +0.01(+0.54%)
May 17, 2005 1.370 1.373 1.370 1.370 11,227 +0.00(+0.08%)
May 16, 2005 1.361 1.383 1.361 1.368 111,556 -0.00(-0.08%)
May 13, 2005 1.388 1.391 1.356 1.370 158,738 -0.02(-1.72%)
May 12, 2005 1.396 1.403 1.385 1.394 58,409 +0.01(+0.45%)
May 11, 2005 1.415 1.415 1.384 1.387 192,473 +0.00(+0.04%)
May 10, 2005 1.410 1.410 1.377 1.387 118,035 -0.03(-2.14%)
May 09, 2005 1.413 1.427 1.413 1.417 205,781 +0.00(+0.04%)
May 06, 2005 1.417 1.429 1.416 1.416 237,233 +0.01(+0.90%)
May 05, 2005 1.407 1.412 1.387 1.404 590,850 -0.01(-0.49%)
May 04, 2005 1.382 1.430 1.382 1.411 527,281 +0.04(+2.83%)
May 03, 2005 1.361 1.398 1.354 1.372 240,573 -0.00(-0.04%)
May 02, 2005 1.346 1.372 1.344 1.372 281,705 +0.01(+0.71%)
Apr 29, 2005 1.347 1.364 1.335 1.363 310,386 +0.01(+0.42%)
Apr 28, 2005 1.370 1.380 1.345 1.357 418,348 -0.02(-1.50%)
Apr 27, 2005 1.381 1.402 1.372 1.378 148,298 -0.03(-1.87%)
Apr 26, 2005 1.402 1.410 1.395 1.404 219,789 -0.00(-0.16%)
Apr 25, 2005 1.386 1.419 1.386 1.406 377,024 +0.00(+0.16%)
Apr 22, 2005 1.425 1.453 1.401 1.404 293,020 -0.00(-0.24%)
Apr 21, 2005 1.418 1.418 1.401 1.407 270,233 +0.01(+0.45%)
Apr 20, 2005 1.401 1.416 1.399 1.401 986,236 +0.00(+0.00%)
Apr 19, 2005 1.378 1.408 1.364 1.401 111,792 +0.06(+4.17%)
Apr 18, 2005 1.319 1.353 1.319 1.345 53,102 +0.00(+0.21%)
Apr 15, 2005 1.360 1.364 1.342 1.342 78,687 -0.00(-0.13%)
Apr 14, 2005 1.363 1.363 1.325 1.344 87,396 -0.02(-1.26%)
Apr 13, 2005 1.406 1.417 1.360 1.361 36,952 -0.04(-2.90%)
Apr 12, 2005 1.363 1.406 1.351 1.402 89,092 +0.03(+2.12%)
Apr 11, 2005 1.365 1.379 1.344 1.372 69,969 -0.01(-0.79%)
Apr 08, 2005 1.437 1.438 1.364 1.383 64,434 -0.06(-4.39%)
Apr 07, 2005 1.440 1.447 1.439 1.447 30,604 +0.00(+0.20%)
Apr 06, 2005 1.428 1.447 1.428 1.444 41,280 +0.03(+1.77%)
Apr 05, 2005 1.388 1.419 1.384 1.419 81,966 +0.02(+1.64%)
Apr 04, 2005 1.359 1.400 1.359 1.396 142,614 +0.03(+2.35%)
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.