Skip to main content

Exponent Inc (NQ: EXPO )

110.64 +2.15 (+1.98%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.77 27.82 27.49 27.68 222,049 -0.07(-0.25%)
May 30, 2017 27.70 27.84 27.59 27.75 243,162 -0.02(-0.08%)
May 26, 2017 27.87 27.96 27.68 27.77 142,861 -0.16(-0.58%)
May 25, 2017 28.10 28.10 27.91 27.94 256,230 -0.09(-0.33%)
May 24, 2017 28.57 28.66 27.98 28.03 131,631 -0.44(-1.56%)
May 23, 2017 28.59 28.77 28.17 28.47 170,648 +0.02(+0.08%)
May 22, 2017 28.10 28.50 28.10 28.45 114,997 +0.37(+1.33%)
May 19, 2017 27.80 28.24 27.80 28.08 230,875 +0.30(+1.09%)
May 18, 2017 27.61 27.91 27.54 27.77 175,301 +0.16(+0.59%)
May 17, 2017 27.87 27.91 27.56 27.61 251,335 -0.56(-1.99%)
May 16, 2017 28.22 28.26 27.98 28.17 113,037 -0.05(-0.17%)
May 15, 2017 28.28 28.52 28.12 28.22 108,705 +0.09(+0.33%)
May 12, 2017 28.08 28.29 27.96 28.12 115,166 -0.07(-0.25%)
May 11, 2017 28.26 28.29 27.87 28.19 142,555 -0.22(-0.78%)
May 10, 2017 28.31 28.43 27.98 28.42 143,189 +0.06(+0.21%)
May 09, 2017 28.59 28.64 28.19 28.36 157,692 -0.23(-0.82%)
May 08, 2017 28.50 28.64 28.33 28.59 110,457 +0.05(+0.16%)
May 05, 2017 28.61 28.61 28.26 28.55 113,122 +0.02(+0.08%)
May 04, 2017 28.61 28.64 28.29 28.52 68,470 +0.02(+0.08%)
May 03, 2017 28.80 28.80 28.36 28.50 149,971 -0.44(-1.53%)
May 02, 2017 29.01 29.11 28.57 28.94 143,853 -0.07(-0.24%)
May 01, 2017 28.61 29.04 28.35 29.01 123,478 +0.47(+1.64%)
Apr 28, 2017 28.90 29.04 28.50 28.55 207,344 -0.30(-1.05%)
Apr 27, 2017 29.06 29.34 28.85 28.85 139,984 -0.23(-0.80%)
Apr 26, 2017 28.52 29.22 28.52 29.08 306,620 +0.54(+1.88%)
Apr 25, 2017 28.57 28.94 28.55 28.55 164,043 +0.09(+0.33%)
Apr 24, 2017 28.71 28.87 28.38 28.45 214,572 -0.07(-0.25%)
Apr 21, 2017 28.50 28.66 28.22 28.52 178,274 +0.05(+0.16%)
Apr 20, 2017 28.94 29.78 28.12 28.47 470,094 +0.30(+1.08%)
Apr 19, 2017 28.15 28.45 28.04 28.17 191,397 +0.16(+0.58%)
Apr 18, 2017 27.52 28.10 27.52 28.01 166,745 +0.42(+1.52%)
Apr 17, 2017 27.24 27.61 27.19 27.59 79,594 +0.51(+1.90%)
Apr 13, 2017 27.07 27.26 26.96 27.07 178,700 -0.05(-0.17%)
Apr 12, 2017 27.75 27.75 27.12 27.12 156,310 -0.65(-2.35%)
Apr 11, 2017 27.12 27.91 27.12 27.77 210,986 +0.51(+1.88%)
Apr 10, 2017 27.07 27.42 27.05 27.26 140,059 +0.07(+0.26%)
Apr 07, 2017 27.07 27.28 26.98 27.19 118,806 +0.00(+0.00%)
Apr 06, 2017 26.84 27.24 26.70 27.19 153,566 +0.37(+1.39%)
Apr 05, 2017 27.26 27.49 26.79 26.82 137,936 -0.37(-1.37%)
Apr 04, 2017 27.14 27.31 26.91 27.19 184,260 -0.02(-0.09%)
Apr 03, 2017 27.77 27.77 27.16 27.21 179,767 -0.58(-2.10%)
Mar 31, 2017 27.75 27.89 27.59 27.80 240,001 +0.00(+0.00%)
Mar 30, 2017 27.61 27.98 27.56 27.80 155,967 +0.23(+0.85%)
Mar 29, 2017 27.47 27.59 27.26 27.56 83,200 +0.09(+0.34%)
Mar 28, 2017 27.14 27.49 27.00 27.47 110,378 +0.19(+0.68%)
Mar 27, 2017 26.75 27.33 26.72 27.28 92,227 +0.16(+0.60%)
Mar 24, 2017 27.24 27.38 27.00 27.12 101,509 -0.07(-0.26%)
Mar 23, 2017 27.14 27.47 27.14 27.19 120,333 +0.02(+0.09%)
Mar 22, 2017 27.31 27.42 26.96 27.17 113,934 -0.19(-0.68%)
Mar 21, 2017 27.87 27.91 27.35 27.35 161,310 -0.42(-1.51%)
Mar 20, 2017 28.12 28.12 27.75 27.77 109,011 -0.33(-1.16%)
Mar 17, 2017 27.52 28.38 27.52 28.10 594,982 +0.49(+1.77%)
Mar 16, 2017 27.59 27.94 27.45 27.61 137,610 -0.23(-0.84%)
Mar 15, 2017 27.31 27.98 27.31 27.84 182,726 +0.61(+2.23%)
Mar 14, 2017 27.33 27.33 27.05 27.24 92,653 -0.05(-0.17%)
Mar 13, 2017 27.38 27.52 27.26 27.28 87,598 -0.12(-0.43%)
Mar 10, 2017 26.91 27.45 26.91 27.40 146,475 +0.47(+1.73%)
Mar 09, 2017 26.93 27.03 26.79 26.93 185,243 -0.05(-0.17%)
Mar 08, 2017 27.00 27.12 26.86 26.98 124,251 +0.05(+0.17%)
Mar 07, 2017 26.91 27.03 26.86 26.93 145,093 -0.05(-0.17%)
Mar 06, 2017 27.21 27.21 26.96 26.98 130,432 -0.33(-1.20%)
Mar 03, 2017 27.28 27.45 27.19 27.31 184,369 -0.02(-0.09%)
Mar 02, 2017 27.49 27.49 27.07 27.33 139,795 -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.