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

Exponent Inc (NQ: EXPO )

79.68 -0.92 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2005 1.350 1.369 1.348 1.365 48,645 -0.01(-0.68%)
May 27, 2005 1.376 1.384 1.374 1.374 64,778 -0.00(-0.32%)
May 26, 2005 1.379 1.379 1.375 1.379 55,350 +0.00(+0.00%)
May 25, 2005 1.367 1.390 1.346 1.379 249,269 +0.00(+0.08%)
May 24, 2005 1.374 1.389 1.371 1.378 368,401 +0.02(+1.46%)
May 23, 2005 1.322 1.358 1.318 1.358 203,410 +0.04(+2.83%)
May 20, 2005 1.320 1.325 1.316 1.320 130,655 +0.00(+0.13%)
May 19, 2005 1.325 1.325 1.309 1.319 110,384 -0.01(-0.62%)
May 18, 2005 1.329 1.338 1.322 1.327 141,553 +0.01(+0.54%)
May 17, 2005 1.320 1.323 1.320 1.320 11,650 +0.00(+0.08%)
May 16, 2005 1.311 1.332 1.311 1.319 115,765 -0.00(-0.08%)
May 13, 2005 1.337 1.340 1.307 1.320 164,728 -0.02(-1.72%)
May 12, 2005 1.345 1.352 1.335 1.343 60,613 +0.01(+0.45%)
May 11, 2005 1.364 1.364 1.333 1.337 199,735 +0.00(+0.04%)
May 10, 2005 1.359 1.359 1.327 1.336 122,489 -0.03(-2.14%)
May 09, 2005 1.362 1.375 1.362 1.365 213,545 +0.00(+0.04%)
May 06, 2005 1.365 1.377 1.364 1.365 246,184 +0.01(+0.90%)
May 05, 2005 1.356 1.360 1.336 1.353 613,143 -0.01(-0.49%)
May 04, 2005 1.331 1.378 1.331 1.359 547,176 +0.04(+2.83%)
May 03, 2005 1.311 1.347 1.305 1.322 249,651 -0.00(-0.04%)
May 02, 2005 1.297 1.322 1.295 1.322 292,334 +0.01(+0.71%)
Apr 29, 2005 1.298 1.314 1.287 1.313 322,097 +0.01(+0.42%)
Apr 28, 2005 1.320 1.330 1.296 1.308 434,133 -0.02(-1.50%)
Apr 27, 2005 1.331 1.351 1.322 1.327 153,893 -0.03(-1.87%)
Apr 26, 2005 1.351 1.359 1.344 1.353 228,082 -0.00(-0.16%)
Apr 25, 2005 1.336 1.367 1.336 1.355 391,249 +0.00(+0.16%)
Apr 22, 2005 1.373 1.401 1.350 1.353 304,076 -0.00(-0.24%)
Apr 21, 2005 1.367 1.367 1.350 1.356 280,429 +0.01(+0.45%)
Apr 20, 2005 1.350 1.365 1.348 1.350 1,023,448 +0.00(+0.00%)
Apr 19, 2005 1.328 1.357 1.315 1.350 116,010 +0.05(+4.17%)
Apr 18, 2005 1.271 1.304 1.271 1.296 55,105 +0.00(+0.21%)
Apr 15, 2005 1.310 1.315 1.293 1.293 81,656 -0.00(-0.13%)
Apr 14, 2005 1.314 1.314 1.277 1.295 90,693 -0.02(-1.26%)
Apr 13, 2005 1.355 1.365 1.310 1.311 38,346 -0.04(-2.90%)
Apr 12, 2005 1.313 1.355 1.302 1.351 92,454 +0.03(+2.12%)
Apr 11, 2005 1.315 1.329 1.295 1.322 72,609 -0.01(-0.79%)
Apr 08, 2005 1.385 1.385 1.314 1.333 66,865 -0.06(-4.39%)
Apr 07, 2005 1.388 1.394 1.386 1.394 31,758 +0.00(+0.20%)
Apr 06, 2005 1.376 1.395 1.376 1.391 42,838 +0.02(+1.77%)
Apr 05, 2005 1.338 1.367 1.333 1.367 85,059 +0.02(+1.64%)
Apr 04, 2005 1.310 1.349 1.310 1.345 147,995 +0.03(+2.35%)
Apr 01, 2005 1.305 1.320 1.304 1.314 396,948 -0.00(-0.17%)
Mar 31, 2005 1.309 1.319 1.298 1.316 270,802 -0.00(-0.08%)
Mar 30, 2005 1.302 1.320 1.302 1.318 92,545 +0.00(+0.00%)
Mar 29, 2005 1.313 1.318 1.294 1.318 390,215 +0.00(+0.32%)
Mar 28, 2005 1.309 1.322 1.309 1.313 353,347 -0.00(-0.23%)
Mar 24, 2005 1.311 1.317 1.309 1.316 729,662 +0.01(+0.55%)
Mar 23, 2005 1.300 1.314 1.300 1.309 298,341 +0.01(+0.85%)
Mar 22, 2005 1.304 1.319 1.298 1.298 535,289 -0.02(-1.17%)
Mar 21, 2005 1.326 1.327 1.291 1.314 216,467 +0.00(+0.34%)
Mar 18, 2005 1.333 1.333 1.299 1.309 575,223 -0.01(-0.79%)
Mar 17, 2005 1.304 1.322 1.283 1.320 720,197 +0.03(+2.35%)
Mar 16, 2005 1.283 1.292 1.278 1.289 437,272 +0.00(+0.09%)
Mar 15, 2005 1.284 1.293 1.273 1.288 452,789 +0.00(+0.34%)
Mar 14, 2005 1.274 1.284 1.274 1.284 78,952 +0.00(+0.00%)
Mar 11, 2005 1.300 1.300 1.273 1.284 116,146 -0.02(-1.89%)
Mar 10, 2005 1.311 1.321 1.287 1.309 32,339 -0.01(-1.04%)
Mar 09, 2005 1.320 1.330 1.320 1.322 118,187 -0.01(-0.95%)
Mar 08, 2005 1.338 1.341 1.324 1.335 144,901 -0.02(-1.22%)
Mar 07, 2005 1.437 1.437 1.349 1.352 45,097 -0.09(-6.09%)
Mar 04, 2005 1.399 1.455 1.396 1.439 172,313 +0.05(+3.45%)
Mar 03, 2005 1.361 1.398 1.346 1.391 411,357 +0.04(+2.94%)
Mar 02, 2005 1.333 1.385 1.327 1.352 144,701 +0.01(+0.45%)
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.