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 (%)
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%)
Aug 02, 2004 1.360 1.360 1.292 1.346 242,018 -0.03(-2.47%)
Jul 30, 2004 1.385 1.396 1.380 1.380 66,418 -0.02(-1.22%)
Jul 29, 2004 1.413 1.456 1.382 1.397 53,680 -0.05(-3.53%)
Jul 28, 2004 1.399 1.449 1.396 1.449 143,755 +0.06(+4.23%)
Jul 27, 2004 1.446 1.455 1.352 1.390 302,068 -0.06(-3.88%)
Jul 26, 2004 1.489 1.489 1.444 1.446 144,665 -0.02(-1.61%)
Jul 23, 2004 1.493 1.493 1.462 1.469 72,787 -0.01(-0.89%)
Jul 22, 2004 1.483 1.483 1.439 1.483 355,749 +0.00(+0.07%)
Jul 21, 2004 1.504 1.511 1.465 1.482 184,698 -0.03(-1.75%)
Jul 20, 2004 1.513 1.539 1.495 1.508 406,700 +0.02(+1.45%)
Jul 19, 2004 1.494 1.500 1.474 1.486 228,370 +0.01(+0.48%)
Jul 16, 2004 1.427 1.484 1.405 1.479 189,247 +0.03(+2.09%)
Jul 15, 2004 1.426 1.500 1.426 1.449 65,508 +0.03(+1.89%)
Jul 14, 2004 1.420 1.444 1.412 1.422 71,877 -0.01(-0.39%)
Jul 13, 2004 1.483 1.483 1.415 1.428 222,002 -0.06(-3.78%)
Jul 12, 2004 1.429 1.492 1.384 1.484 269,313 +0.06(+4.01%)
Jul 09, 2004 1.426 1.435 1.362 1.427 91,894 -0.00(-0.08%)
Jul 08, 2004 1.429 1.448 1.403 1.428 83,705 -0.01(-0.88%)
Jul 07, 2004 1.486 1.486 1.440 1.440 716,047 -0.04(-2.78%)
Jul 06, 2004 1.462 1.487 1.441 1.482 154,673 +0.03(+2.16%)
Jul 02, 2004 1.483 1.500 1.449 1.450 120,099 -0.04(-2.87%)
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.