Skip to main content

Exponent Inc (NQ: EXPO )

108.49 +0.14 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.78 27.83 27.50 27.69 221,993 -0.07(-0.25%)
May 30, 2017 27.71 27.85 27.59 27.76 243,102 -0.02(-0.08%)
May 26, 2017 27.88 27.97 27.69 27.78 142,825 -0.16(-0.58%)
May 25, 2017 28.11 28.11 27.92 27.95 256,166 -0.09(-0.33%)
May 24, 2017 28.58 28.67 27.99 28.04 131,598 -0.44(-1.56%)
May 23, 2017 28.60 28.78 28.18 28.48 170,605 +0.02(+0.08%)
May 22, 2017 28.11 28.51 28.11 28.46 114,968 +0.37(+1.33%)
May 19, 2017 27.80 28.25 27.80 28.09 230,817 +0.30(+1.09%)
May 18, 2017 27.62 27.92 27.55 27.78 175,257 +0.16(+0.59%)
May 17, 2017 27.88 27.92 27.57 27.62 251,272 -0.56(-1.99%)
May 16, 2017 28.23 28.27 27.99 28.18 113,008 -0.05(-0.17%)
May 15, 2017 28.28 28.53 28.13 28.23 108,678 +0.09(+0.33%)
May 12, 2017 28.09 28.30 27.97 28.13 115,137 -0.07(-0.25%)
May 11, 2017 28.27 28.30 27.88 28.20 142,519 -0.22(-0.78%)
May 10, 2017 28.32 28.44 27.99 28.42 143,153 +0.06(+0.21%)
May 09, 2017 28.60 28.65 28.20 28.37 157,652 -0.23(-0.82%)
May 08, 2017 28.51 28.65 28.34 28.60 110,430 +0.05(+0.16%)
May 05, 2017 28.62 28.62 28.26 28.55 113,094 +0.02(+0.08%)
May 04, 2017 28.62 28.65 28.30 28.53 68,453 +0.02(+0.08%)
May 03, 2017 28.81 28.81 28.37 28.51 149,934 -0.44(-1.53%)
May 02, 2017 29.02 29.11 28.58 28.95 143,817 -0.07(-0.24%)
May 01, 2017 28.62 29.04 28.35 29.02 123,447 +0.47(+1.64%)
Apr 28, 2017 28.90 29.04 28.51 28.55 207,293 -0.30(-1.05%)
Apr 27, 2017 29.07 29.35 28.86 28.86 139,949 -0.23(-0.80%)
Apr 26, 2017 28.53 29.23 28.53 29.09 306,543 +0.54(+1.88%)
Apr 25, 2017 28.58 28.95 28.55 28.55 164,002 +0.09(+0.33%)
Apr 24, 2017 28.72 28.88 28.39 28.46 214,519 -0.07(-0.25%)
Apr 21, 2017 28.51 28.67 28.23 28.53 178,230 +0.05(+0.16%)
Apr 20, 2017 28.95 29.79 28.13 28.48 469,976 +0.30(+1.08%)
Apr 19, 2017 28.16 28.46 28.05 28.18 191,350 +0.16(+0.58%)
Apr 18, 2017 27.52 28.11 27.52 28.02 166,703 +0.42(+1.52%)
Apr 17, 2017 27.24 27.62 27.20 27.59 79,574 +0.51(+1.90%)
Apr 13, 2017 27.08 27.27 26.96 27.08 178,656 -0.05(-0.17%)
Apr 12, 2017 27.76 27.76 27.13 27.13 156,271 -0.65(-2.35%)
Apr 11, 2017 27.13 27.92 27.13 27.78 210,933 +0.51(+1.88%)
Apr 10, 2017 27.08 27.43 27.06 27.27 140,024 +0.07(+0.26%)
Apr 07, 2017 27.08 27.29 26.99 27.20 118,776 +0.00(+0.00%)
Apr 06, 2017 26.85 27.24 26.71 27.20 153,527 +0.37(+1.39%)
Apr 05, 2017 27.27 27.50 26.80 26.82 137,901 -0.37(-1.37%)
Apr 04, 2017 27.15 27.32 26.92 27.20 184,214 -0.02(-0.09%)
Apr 03, 2017 27.78 27.78 27.16 27.22 179,722 -0.58(-2.10%)
Mar 31, 2017 27.76 27.90 27.59 27.80 239,941 +0.00(+0.00%)
Mar 30, 2017 27.62 27.99 27.57 27.80 155,928 +0.23(+0.85%)
Mar 29, 2017 27.48 27.59 27.27 27.57 83,179 +0.09(+0.34%)
Mar 28, 2017 27.15 27.50 27.01 27.48 110,351 +0.19(+0.68%)
Mar 27, 2017 26.75 27.34 26.73 27.29 92,204 +0.16(+0.60%)
Mar 24, 2017 27.24 27.38 27.01 27.13 101,484 -0.07(-0.26%)
Mar 23, 2017 27.15 27.48 27.15 27.20 120,303 +0.02(+0.09%)
Mar 22, 2017 27.31 27.43 26.96 27.17 113,906 -0.19(-0.68%)
Mar 21, 2017 27.88 27.92 27.36 27.36 161,270 -0.42(-1.51%)
Mar 20, 2017 28.13 28.13 27.76 27.78 108,984 -0.33(-1.16%)
Mar 17, 2017 27.52 28.39 27.52 28.11 594,833 +0.49(+1.78%)
Mar 16, 2017 27.59 27.95 27.45 27.62 137,576 -0.23(-0.84%)
Mar 15, 2017 27.31 27.99 27.31 27.85 182,680 +0.61(+2.23%)
Mar 14, 2017 27.34 27.34 27.06 27.24 92,630 -0.05(-0.17%)
Mar 13, 2017 27.38 27.53 27.27 27.29 87,576 -0.12(-0.43%)
Mar 10, 2017 26.92 27.45 26.92 27.41 146,438 +0.47(+1.73%)
Mar 09, 2017 26.94 27.03 26.80 26.94 185,197 -0.05(-0.17%)
Mar 08, 2017 27.01 27.13 26.87 26.99 124,220 +0.05(+0.17%)
Mar 07, 2017 26.92 27.03 26.87 26.94 145,057 -0.05(-0.17%)
Mar 06, 2017 27.22 27.22 26.96 26.99 130,399 -0.33(-1.20%)
Mar 03, 2017 27.29 27.45 27.20 27.31 184,323 -0.02(-0.09%)
Mar 02, 2017 27.50 27.50 27.08 27.34 139,760 -0.26(-0.93%)
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.