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

Exponent Inc (NQ: EXPO )

92.14 +0.23 (+0.24%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 1, 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 31, 2006 1.649 1.656 1.644 1.653 533,383 +0.01(+0.40%)
May 30, 2006 1.654 1.658 1.645 1.646 238,408 -0.01(-0.90%)
May 26, 2006 1.644 1.669 1.644 1.661 396,049 +0.01(+0.40%)
May 25, 2006 1.653 1.656 1.646 1.655 132,343 +0.00(+0.23%)
May 24, 2006 1.660 1.672 1.644 1.651 506,824 -0.03(-1.77%)
May 23, 2006 1.724 1.741 1.680 1.681 94,459 -0.03(-1.87%)
May 22, 2006 1.678 1.734 1.670 1.713 81,910 +0.02(+1.11%)
May 19, 2006 1.678 1.705 1.678 1.694 75,377 +0.01(+0.72%)
May 18, 2006 1.709 1.709 1.678 1.682 156,997 -0.01(-0.42%)
May 17, 2006 1.689 1.707 1.689 1.689 73,498 -0.02(-1.16%)
May 16, 2006 1.715 1.734 1.691 1.709 127,098 +0.00(+0.29%)
May 15, 2006 1.681 1.719 1.681 1.704 113,133 +0.01(+0.59%)
May 12, 2006 1.720 1.745 1.686 1.694 227,002 -0.05(-2.60%)
May 11, 2006 1.764 1.767 1.739 1.739 139,729 -0.04(-2.05%)
May 10, 2006 1.804 1.804 1.762 1.775 135,628 -0.02(-1.10%)
May 09, 2006 1.807 1.807 1.791 1.795 74,342 -0.01(-0.34%)
May 08, 2006 1.797 1.817 1.797 1.801 80,004 +0.00(+0.21%)
May 05, 2006 1.800 1.818 1.791 1.797 284,948 -0.01(-0.31%)
May 04, 2006 1.794 1.812 1.789 1.803 164,220 +0.01(+0.65%)
May 03, 2006 1.806 1.813 1.781 1.791 298,695 -0.01(-0.31%)
May 02, 2006 1.805 1.810 1.791 1.797 103,370 +0.00(+0.18%)
May 01, 2006 1.791 1.805 1.782 1.794 133,060 +0.00(+0.00%)
Apr 28, 2006 1.791 1.803 1.777 1.794 112,516 -0.00(-0.28%)
Apr 27, 2006 1.791 1.817 1.785 1.799 1,688,649 -0.01(-0.37%)
Apr 26, 2006 1.818 1.818 1.789 1.805 220,287 +0.00(+0.03%)
Apr 25, 2006 1.806 1.818 1.797 1.805 389,398 -0.01(-0.64%)
Apr 24, 2006 1.818 1.818 1.786 1.816 218,591 -0.00(-0.03%)
Apr 21, 2006 1.818 1.818 1.764 1.817 323,449 +0.01(+0.49%)
Apr 20, 2006 1.799 1.817 1.786 1.808 122,534 +0.01(+0.83%)
Apr 19, 2006 1.818 1.818 1.777 1.793 259,396 -0.01(-0.64%)
Apr 18, 2006 1.719 1.818 1.750 1.805 1,160,610 +0.09(+5.00%)
Apr 17, 2006 1.708 1.728 1.708 1.719 149,674 +0.01(+0.61%)
Apr 13, 2006 1.691 1.709 1.685 1.708 110,166 +0.00(+0.00%)
Apr 12, 2006 1.708 1.720 1.697 1.708 86,274 +0.00(+0.00%)
Apr 11, 2006 1.713 1.721 1.708 1.708 286,645 -0.01(-0.64%)
Apr 10, 2006 1.691 1.719 1.687 1.719 109,449 +0.01(+0.65%)
Apr 07, 2006 1.736 1.736 1.703 1.708 121,046 -0.02(-1.05%)
Apr 06, 2006 1.712 1.732 1.708 1.726 52,946 +0.01(+0.84%)
Apr 05, 2006 1.719 1.719 1.708 1.712 49,924 +0.00(+0.23%)
Apr 04, 2006 1.715 1.720 1.708 1.708 131,853 -0.03(-1.56%)
Apr 03, 2006 1.733 1.753 1.713 1.735 119,131 -0.01(-0.51%)
Mar 31, 2006 1.743 1.750 1.708 1.744 172,803 +0.02(+1.09%)
Mar 30, 2006 1.737 1.749 1.711 1.725 60,994 -0.03(-1.60%)
Mar 29, 2006 1.728 1.753 1.726 1.753 141,380 +0.03(+1.76%)
Mar 28, 2006 1.722 1.725 1.709 1.723 110,066 +0.00(+0.06%)
Mar 27, 2006 1.722 1.722 1.712 1.722 287,698 -0.00(-0.25%)
Mar 24, 2006 1.705 1.726 1.705 1.726 137,016 +0.03(+1.59%)
Mar 23, 2006 1.698 1.707 1.688 1.699 72,591 +0.00(+0.06%)
Mar 22, 2006 1.712 1.719 1.688 1.698 117,053 -0.02(-1.09%)
Mar 21, 2006 1.717 1.725 1.710 1.717 275,493 -0.02(-1.02%)
Mar 20, 2006 1.738 1.743 1.712 1.735 170,054 -0.00(-0.22%)
Mar 17, 2006 1.746 1.746 1.715 1.738 508,974 +0.00(+0.10%)
Mar 16, 2006 1.747 1.761 1.726 1.737 60,759 -0.01(-0.69%)
Mar 15, 2006 1.762 1.762 1.743 1.749 79,333 -0.00(-0.25%)
Mar 14, 2006 1.759 1.761 1.737 1.753 111,727 +0.00(+0.25%)
Mar 13, 2006 1.743 1.758 1.743 1.749 40,034 +0.01(+0.76%)
Mar 10, 2006 1.681 1.736 1.676 1.736 202,702 +0.03(+1.51%)
Mar 09, 2006 1.731 1.744 1.704 1.710 445,611 -0.03(-1.96%)
Mar 08, 2006 1.726 1.750 1.726 1.744 95,249 +0.01(+0.51%)
Mar 07, 2006 1.727 1.751 1.727 1.735 184,391 -0.01(-0.44%)
Mar 06, 2006 1.750 1.753 1.723 1.743 92,762 -0.01(-0.78%)
Mar 03, 2006 1.754 1.779 1.741 1.757 339,092 -0.01(-0.37%)
Mar 02, 2006 1.783 1.783 1.743 1.763 159,029 -0.03(-1.87%)
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.