Chronicle Journal: Finance

Exponent Inc (NQ: EXPO )

94.83 USD +1.65 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 93.39 95.03 92.14 94.83 131,367 +1.65(+1.77%)
May 13, 2021 90.67 93.59 90.67 93.18 181,291 +2.59(+2.86%)
May 12, 2021 92.98 93.84 90.52 90.59 137,491 -2.73(-2.93%)
May 11, 2021 91.16 93.41 91.16 93.32 199,590 +0.79(+0.85%)
May 10, 2021 95.88 95.88 92.37 92.53 150,276 -3.55(-3.69%)
May 07, 2021 94.63 96.32 93.94 96.08 142,323 +1.11(+1.17%)
May 06, 2021 94.34 95.42 93.26 94.97 222,292 +0.41(+0.43%)
May 05, 2021 95.81 96.07 93.73 94.56 97,496 -1.19(-1.24%)
May 04, 2021 96.05 96.70 95.07 95.75 186,175 -0.95(-0.98%)
May 03, 2021 97.23 97.70 96.29 96.70 274,485 +0.37(+0.38%)
Apr 30, 2021 95.84 97.67 95.07 96.33 221,700 +0.13(+0.14%)
Apr 29, 2021 97.21 97.61 95.74 96.20 114,394 -0.70(-0.72%)
Apr 28, 2021 97.44 98.18 96.50 96.90 116,422 -0.96(-0.98%)
Apr 27, 2021 100.00 100.20 97.69 97.86 154,022 -1.63(-1.64%)
Apr 26, 2021 100.82 101.93 99.24 99.49 179,320 -0.83(-0.83%)
Apr 23, 2021 99.27 100.92 98.65 100.32 120,000 +1.19(+1.20%)
Apr 22, 2021 97.81 100.32 97.71 99.13 184,958 +1.88(+1.93%)
Apr 21, 2021 96.89 97.70 96.62 97.25 261,918 -0.08(-0.08%)
Apr 20, 2021 98.86 99.76 96.28 97.33 204,924 -1.63(-1.65%)
Apr 19, 2021 101.25 101.25 98.05 98.96 237,775 -1.90(-1.88%)
Apr 16, 2021 102.30 102.30 99.50 100.86 158,300 -1.45(-1.42%)
Apr 15, 2021 101.28 102.42 100.71 102.31 84,952 +1.78(+1.77%)
Apr 14, 2021 101.45 101.78 100.22 100.53 118,425 -0.50(-0.49%)
Apr 13, 2021 101.49 101.49 99.96 101.03 200,056 -0.90(-0.88%)
Apr 12, 2021 100.71 102.21 99.50 101.93 189,974 +0.99(+0.98%)
Apr 09, 2021 100.30 101.00 98.68 100.94 191,500 +0.90(+0.90%)
Apr 08, 2021 98.06 100.31 98.06 100.04 161,449 +2.10(+2.14%)
Apr 07, 2021 100.21 100.37 97.65 97.94 141,495 -2.06(-2.06%)
Apr 06, 2021 99.23 100.89 99.02 100.00 218,621 +0.63(+0.63%)
Apr 05, 2021 99.92 99.92 99.02 99.37 183,093 +0.53(+0.54%)
Apr 01, 2021 97.63 99.68 97.63 98.84 157,800 +1.39(+1.43%)
Mar 31, 2021 96.24 98.31 96.17 97.45 272,831 +1.21(+1.26%)
Mar 30, 2021 95.45 96.90 95.24 96.24 140,018 +0.75(+0.79%)
Mar 29, 2021 95.18 97.50 95.18 95.49 185,869 -1.09(-1.13%)
Mar 26, 2021 94.92 96.67 94.56 96.58 116,300 +2.10(+2.22%)
Mar 25, 2021 92.31 94.95 92.14 94.48 150,045 +1.38(+1.48%)
Mar 24, 2021 93.61 95.30 93.01 93.10 269,425 +0.20(+0.22%)
Mar 23, 2021 94.42 95.00 92.47 92.90 207,180 -2.30(-2.42%)
Mar 22, 2021 96.01 97.07 95.16 95.20 230,788 -0.28(-0.29%)
Mar 19, 2021 94.78 96.56 94.17 95.48 635,900 +0.16(+0.17%)
Mar 18, 2021 95.91 96.71 94.78 95.32 204,004 -0.99(-1.03%)
Mar 17, 2021 97.63 97.63 95.48 96.31 162,239 -1.43(-1.46%)
Mar 16, 2021 97.87 98.44 96.97 97.74 133,929 -0.64(-0.65%)
Mar 15, 2021 98.70 98.70 95.89 98.38 158,740 -0.52(-0.53%)
Mar 12, 2021 96.04 100.29 96.04 98.90 206,900 -0.83(-0.83%)
Mar 11, 2021 99.46 99.75 98.05 99.73 169,294 +1.08(+1.09%)
Mar 10, 2021 97.10 99.12 96.01 98.65 135,972 +2.35(+2.44%)
Mar 09, 2021 96.37 98.41 96.05 96.30 166,802 +0.17(+0.18%)
Mar 08, 2021 95.39 96.77 94.86 96.13 175,846 +1.32(+1.39%)
Mar 05, 2021 94.42 95.23 91.43 94.81 282,400 +1.83(+1.97%)
Mar 04, 2021 96.33 97.61 92.59 92.98 293,353 -3.47(-3.60%)
Mar 03, 2021 96.54 98.13 95.44 96.45 223,544 +0.37(+0.39%)
Mar 02, 2021 98.11 98.74 96.00 96.08 204,892 -1.73(-1.77%)
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.