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

Exponent Inc (NQ: EXPO )

91.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 30, 2004 1.361 1.385 1.359 1.379 108,887 +0.03(+2.00%)
Apr 29, 2004 1.382 1.382 1.347 1.352 19,962 -0.03(-1.84%)
Apr 28, 2004 1.386 1.405 1.370 1.378 33,573 -0.03(-1.96%)
Apr 27, 2004 1.364 1.405 1.364 1.405 195,089 +0.04(+2.82%)
Apr 26, 2004 1.372 1.372 1.339 1.367 51,721 +0.02(+1.64%)
Apr 23, 2004 1.325 1.345 1.320 1.345 822,098 +0.00(+0.12%)
Apr 22, 2004 1.224 1.363 1.224 1.343 305,791 -0.00(-0.00%)
Apr 21, 2004 1.384 1.384 1.322 1.343 32,666 -0.04(-3.21%)
Apr 20, 2004 1.322 1.420 1.317 1.387 387,456 +0.07(+4.92%)
Apr 19, 2004 1.259 1.322 1.251 1.322 198,719 +0.07(+5.26%)
Apr 16, 2004 1.246 1.256 1.237 1.256 16,333 +0.00(+0.00%)
Apr 15, 2004 1.259 1.259 1.243 1.256 70,776 -0.00(-0.13%)
Apr 14, 2004 1.240 1.258 1.240 1.258 39,925 +0.02(+1.38%)
Apr 13, 2004 1.239 1.245 1.235 1.241 55,350 -0.00(-0.31%)
Apr 12, 2004 1.235 1.248 1.235 1.245 106,165 -0.00(-0.22%)
Apr 08, 2004 1.240 1.278 1.235 1.248 282,199 +0.00(+0.35%)
Apr 07, 2004 1.237 1.250 1.233 1.243 382,012 -0.01(-0.70%)
Apr 06, 2004 1.256 1.256 1.224 1.252 71,684 -0.00(-0.14%)
Apr 05, 2004 1.168 1.267 1.168 1.254 84,387 -0.01(-1.08%)
Apr 02, 2004 1.245 1.267 1.202 1.267 67,147 +0.02(+1.32%)
Apr 01, 2004 1.260 1.260 1.239 1.251 91,646 +0.01(+0.80%)
Mar 31, 2004 1.251 1.251 1.235 1.241 34,480 -0.03(-2.08%)
Mar 30, 2004 1.240 1.267 1.240 1.267 97,998 +0.02(+1.55%)
Mar 29, 2004 1.243 1.250 1.242 1.248 28,129 +0.01(+0.67%)
Mar 26, 2004 1.240 1.255 1.240 1.240 115,238 -0.00(-0.04%)
Mar 25, 2004 1.240 1.248 1.225 1.240 135,201 -0.00(-0.22%)
Mar 24, 2004 1.240 1.252 1.232 1.243 42,647 +0.00(+0.31%)
Mar 23, 2004 1.241 1.256 1.222 1.239 72,591 -0.00(-0.13%)
Mar 22, 2004 1.256 1.256 1.241 1.241 26,314 -0.01(-0.62%)
Mar 19, 2004 1.255 1.256 1.234 1.249 33,573 -0.01(-0.53%)
Mar 18, 2004 1.244 1.255 1.244 1.255 2,722 -0.00(-0.09%)
Mar 17, 2004 1.235 1.256 1.229 1.256 132,479 +0.02(+1.92%)
Mar 16, 2004 1.241 1.241 1.233 1.233 48,091 -0.02(-1.89%)
Mar 15, 2004 1.249 1.256 1.231 1.256 21,777 +0.01(+0.53%)
Mar 12, 2004 1.254 1.255 1.250 1.250 18,147 -0.00(-0.31%)
Mar 11, 2004 1.224 1.254 1.224 1.254 34,480 +0.01(+1.16%)
Mar 10, 2004 1.226 1.240 1.221 1.239 228,663 +0.01(+0.94%)
Mar 09, 2004 1.228 1.240 1.226 1.228 53,536 -0.01(-1.20%)
Mar 08, 2004 1.222 1.243 1.222 1.243 18,147 +0.00(+0.23%)
Mar 05, 2004 1.223 1.240 1.223 1.240 11,796 +0.00(+0.08%)
Mar 04, 2004 1.200 1.240 1.200 1.239 244,088 +0.03(+2.18%)
Mar 03, 2004 1.228 1.228 1.198 1.212 30,851 -0.01(-0.99%)
Mar 02, 2004 1.228 1.229 1.212 1.224 14,518 +0.01(+0.45%)
Mar 01, 2004 1.240 1.240 1.208 1.219 69,869 +0.00(+0.09%)
Feb 27, 2004 1.228 1.228 1.215 1.218 8,166 -0.01(-0.81%)
Feb 26, 2004 1.234 1.239 1.218 1.228 77,128 -0.01(-0.98%)
Feb 25, 2004 1.240 1.240 1.234 1.240 182,386 -0.00(-0.27%)
Feb 24, 2004 1.245 1.254 1.243 1.243 48,999 -0.00(-0.40%)
Feb 23, 2004 1.249 1.256 1.245 1.248 76,221 -0.00(-0.04%)
Feb 20, 2004 1.248 1.256 1.248 1.249 47,184 -0.01(-0.66%)
Feb 19, 2004 1.236 1.260 1.235 1.257 88,017 +0.01(+1.15%)
Feb 18, 2004 1.289 1.289 1.226 1.243 114,331 -0.05(-3.63%)
Feb 17, 2004 1.311 1.311 1.284 1.289 104,350 -0.01(-0.81%)
Feb 13, 2004 1.320 1.320 1.300 1.300 22,684 -0.02(-1.42%)
Feb 12, 2004 1.320 1.333 1.301 1.319 44,462 -0.01(-0.67%)
Feb 11, 2004 1.198 1.328 1.198 1.327 257,699 +0.12(+9.85%)
Feb 10, 2004 1.198 1.212 1.198 1.208 29,943 +0.01(+0.83%)
Feb 09, 2004 1.229 1.229 1.185 1.198 99,813 -0.03(-2.47%)
Feb 06, 2004 1.234 1.234 1.229 1.229 144,275 -0.01(-0.93%)
Feb 05, 2004 1.237 1.243 1.229 1.240 75,313 +0.01(+0.63%)
Feb 04, 2004 1.238 1.257 1.232 1.233 28,129 -0.03(-2.06%)
Feb 03, 2004 1.250 1.278 1.236 1.259 97,998 -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.